| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 92.4 | 99.05 | 92.4 | 96.55 | 96.55 | +0.8 (+0.84%) | 132 |
| 25 Sep 2017 | INR | 97.2 | 97.2 | 93 | 95.75 | 95.75 | +2.75 (+2.96%) | 59 |
| 22 Sep 2017 | INR | 94 | 96.95 | 92.6 | 93 | 93 | -1 (-1.06%) | 646 |
| 21 Sep 2017 | INR | 95 | 95.1 | 93 | 94 | 94 | -2.15 (-2.24%) | 387 |
| 20 Sep 2017 | INR | 97.3 | 97.3 | 96 | 96.15 | 96.15 | -1.1 (-1.13%) | 737 |
| 19 Sep 2017 | INR | 97.5 | 98.8 | 97.2 | 97.25 | 97.25 | -0.55 (-0.56%) | 800 |
| 18 Sep 2017 | INR | 99.25 | 99.6 | 97.4 | 97.8 | 97.8 | +0.2 (+0.20%) | 1,146 |
| 15 Sep 2017 | INR | 97.6 | 98.75 | 97.15 | 97.6 | 97.6 | -1.75 (-1.76%) | 624 |
| 14 Sep 2017 | INR | 99.55 | 99.95 | 98.35 | 99.35 | 99.35 | -0.85 (-0.85%) | 696 |
| 13 Sep 2017 | INR | 98.3 | 102.85 | 98.3 | 100.2 | 100.2 | +1.2 (+1.21%) | 2,414 |
| 12 Sep 2017 | INR | 104.9 | 104.9 | 98 | 99 | 99 | -0.9 (-0.90%) | 698 |
| 11 Sep 2017 | INR | 99 | 106.8 | 98 | 99.9 | 99.9 | -0.15 (-0.15%) | 4,147 |
| 8 Sep 2017 | INR | 99.5 | 102.3 | 99.5 | 100.05 | 100.05 | -3.8 (-3.66%) | 520 |
| 7 Sep 2017 | INR | 99.25 | 109 | 99.25 | 103.85 | 103.85 | +3.85 (+3.85%) | 6,699 |
| 6 Sep 2017 | INR | 100 | 100 | 100 | 100 | 100 | +1.8 (+1.83%) | 200 |
| 5 Sep 2017 | INR | 98.25 | 98.25 | 98 | 98.2 | 98.2 | -2 (-2.00%) | 1,382 |
| 4 Sep 2017 | INR | 99.15 | 102.3 | 98 | 100.2 | 100.2 | -3.55 (-3.42%) | 1,835 |
| 1 Sep 2017 | INR | 101.6 | 103.75 | 101 | 103.75 | 103.75 | +3.95 (+3.96%) | 1,565 |
| 31 Aug 2017 | INR | 102 | 102 | 99.5 | 99.8 | 99.8 | -1.65 (-1.63%) | 280 |
| 30 Aug 2017 | INR | 102.4 | 103.9 | 101.4 | 101.45 | 101.45 | +1.1 (+1.10%) | 325 |
| 29 Aug 2017 | INR | 100 | 101 | 97.15 | 100.35 | 100.35 | -2 (-1.95%) | 110 |
| 28 Aug 2017 | INR | 101.05 | 104.8 | 100.15 | 102.35 | 102.35 | +1.25 (+1.24%) | 174 |
| 24 Aug 2017 | INR | 103.2 | 104 | 100.5 | 101.1 | 101.1 | +0.1 (+0.10%) | 856 |
| 23 Aug 2017 | INR | 100.2 | 101.45 | 100.2 | 101 | 101 | -2.45 (-2.37%) | 106 |
| 22 Aug 2017 | INR | 102.45 | 103.45 | 100 | 103.45 | 103.45 | +2.9 (+2.88%) | 3,443 |
| 21 Aug 2017 | INR | 102 | 104 | 100 | 100.55 | 100.55 | -1.45 (-1.42%) | 1,190 |
| 18 Aug 2017 | INR | 102.15 | 102.3 | 101.5 | 102 | 102 | -0.1 (-0.10%) | 323 |
| 17 Aug 2017 | INR | 104 | 106.8 | 102 | 102.1 | 102.1 | +1.4 (+1.39%) | 901 |
| 16 Aug 2017 | INR | 100.75 | 101.5 | 96 | 100.7 | 100.7 | -0.45 (-0.44%) | 1,358 |
| 14 Aug 2017 | INR | 101 | 103 | 100.2 | 101.15 | 101.15 | +1.7 (+1.71%) | 2,221 |
