| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 92 | 96.45 | 87.25 | 91.4 | 45.7 | +1.35 (+1.50%) | 6,566 |
| 25 Sep 2017 | INR | 92 | 94.85 | 87.2 | 90.05 | 45.025 | -6.25 (-6.49%) | 7,323 |
| 22 Sep 2017 | INR | 104.5 | 104.5 | 93.4 | 96.3 | 48.15 | -3.6 (-3.60%) | 1,924 |
| 21 Sep 2017 | INR | 90.55 | 100 | 90.55 | 99.9 | 49.95 | +1.8 (+1.83%) | 2,762 |
| 20 Sep 2017 | INR | 97.5 | 102.55 | 97.5 | 98.1 | 49.05 | -2.2 (-2.19%) | 15,322 |
| 19 Sep 2017 | INR | 98 | 100.9 | 98 | 100.3 | 50.15 | +7.05 (+7.56%) | 16,022 |
| 18 Sep 2017 | INR | 86.5 | 93.75 | 86.5 | 93.25 | 46.625 | +8 (+9.38%) | 14,870 |
| 15 Sep 2017 | INR | 88 | 93.3 | 85.05 | 85.25 | 42.625 | -0.4 (-0.47%) | 4,658 |
| 14 Sep 2017 | INR | 86 | 88 | 82.7 | 85.65 | 42.825 | +0.3 (+0.35%) | 4,739 |
| 13 Sep 2017 | INR | 86 | 86 | 83 | 85.35 | 42.675 | +2.1 (+2.52%) | 3,647 |
| 12 Sep 2017 | INR | 89 | 89.5 | 81.2 | 83.25 | 41.625 | -3.3 (-3.81%) | 6,736 |
| 11 Sep 2017 | INR | 83.1 | 89.25 | 83.1 | 86.55 | 43.275 | +5.4 (+6.65%) | 12,835 |
| 8 Sep 2017 | INR | 84 | 84 | 81.05 | 81.15 | 40.575 | -0.85 (-1.04%) | 1,404 |
| 7 Sep 2017 | INR | 84.75 | 84.75 | 79.05 | 82 | 41 | -1 (-1.20%) | 2,116 |
| 6 Sep 2017 | INR | 80 | 83 | 80 | 83 | 41.5 | +3.05 (+3.81%) | 7,474 |
| 5 Sep 2017 | INR | 84.8 | 84.8 | 78.25 | 79.95 | 39.975 | +0.5 (+0.63%) | 5,311 |
| 4 Sep 2017 | INR | 75.5 | 81.4 | 75.5 | 79.45 | 39.725 | +1.2 (+1.53%) | 624 |
| 1 Sep 2017 | INR | 77 | 82 | 76 | 78.25 | 39.125 | +3.3 (+4.40%) | 13,715 |
| 31 Aug 2017 | INR | 68 | 77 | 68 | 74.95 | 37.475 | +4.95 (+7.07%) | 18,506 |
| 30 Aug 2017 | INR | 70 | 70 | 70 | 70 | 35 | -2.4 (-3.31%) | 110 |
| 29 Aug 2017 | INR | 67.5 | 72.4 | 67.5 | 72.4 | 36.2 | +1.4 (+1.97%) | 107 |
| 28 Aug 2017 | INR | 67.9 | 71 | 67.9 | 71 | 35.5 | +0.3 (+0.42%) | 251 |
| 24 Aug 2017 | INR | 69 | 70.7 | 67.5 | 70.7 | 35.35 | +0.7 (+1%) | 1,001 |
| 23 Aug 2017 | INR | 70.95 | 70.95 | 70 | 70 | 35 | +3 (+4.48%) | 160 |
| 22 Aug 2017 | INR | 74.95 | 74.95 | 66.6 | 67 | 33.5 | -7 (-9.46%) | 3,048 |
| 21 Aug 2017 | INR | 75 | 76 | 70.5 | 74 | 37 | +1 (+1.37%) | 3,174 |
| 18 Aug 2017 | INR | 74.95 | 74.95 | 73 | 73 | 36.5 | +2 (+2.82%) | 95 |
| 17 Aug 2017 | INR | 75 | 75 | 70 | 71 | 35.5 | -1.55 (-2.14%) | 4,291 |
| 16 Aug 2017 | INR | 68.25 | 72.6 | 67.5 | 72.55 | 36.275 | +6.55 (+9.92%) | 10,502 |
| 14 Aug 2017 | INR | 67.5 | 68 | 65.5 | 66 | 33 | +1.05 (+1.62%) | 1,728 |
