| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 88.6 | 94.5 | 88.55 | 92.65 | 92.65 | +3.4 (+3.81%) | 21,000 |
| 25 Sep 2017 | INR | 85.9 | 89.25 | 85.9 | 89.25 | 89.25 | +4.55 (+5.37%) | 15,000 |
| 22 Sep 2017 | INR | 84.95 | 85 | 84.5 | 84.7 | 84.7 | -0.55 (-0.65%) | 24,000 |
| 21 Sep 2017 | INR | 86 | 87.1 | 85.25 | 85.25 | 85.25 | -0.95 (-1.10%) | 15,000 |
| 20 Sep 2017 | INR | 86.9 | 87.2 | 86 | 86.2 | 86.2 | -0.4 (-0.46%) | 24,000 |
| 19 Sep 2017 | INR | 87 | 87 | 86.3 | 86.6 | 86.6 | -0.9 (-1.03%) | 21,000 |
| 18 Sep 2017 | INR | 87.5 | 88.2 | 87.5 | 87.5 | 87.5 | 0.0 (0.0%) | 12,000 |
| 15 Sep 2017 | INR | 88.25 | 88.25 | 87.5 | 87.5 | 87.5 | -0.5 (-0.57%) | 18,000 |
| 14 Sep 2017 | INR | 88.85 | 88.85 | 88 | 88 | 88 | -2.05 (-2.28%) | 12,000 |
| 13 Sep 2017 | INR | 90.3 | 91.15 | 89.9 | 90.05 | 90.05 | -2.9 (-3.12%) | 15,000 |
| 12 Sep 2017 | INR | 91.95 | 92.95 | 91.9 | 92.95 | 92.95 | +1.1 (+1.20%) | 12,000 |
| 11 Sep 2017 | INR | 91.05 | 92.3 | 90.6 | 91.85 | 91.85 | +0.55 (+0.60%) | 12,000 |
| 8 Sep 2017 | INR | 92.9 | 92.9 | 90.5 | 91.3 | 91.3 | -0.95 (-1.03%) | 21,000 |
| 7 Sep 2017 | INR | 92.3 | 92.3 | 90.2 | 92.25 | 92.25 | +5.05 (+5.79%) | 12,000 |
| 6 Sep 2017 | INR | 86.8 | 87.2 | 86.8 | 87.2 | 87.2 | -0.45 (-0.51%) | 6,000 |
| 5 Sep 2017 | INR | 85.8 | 98.7 | 85.8 | 87.65 | 87.65 | +2.65 (+3.12%) | 18,000 |
| 4 Sep 2017 | INR | 85.2 | 88 | 85 | 85 | 85 | +1 (+1.19%) | 15,000 |
| 1 Sep 2017 | INR | 84.05 | 84.05 | 84 | 84 | 84 | 0.0 (0.0%) | 6,000 |
| 31 Aug 2017 | INR | 82.2 | 85.2 | 82.2 | 84 | 84 | +1.55 (+1.88%) | 18,000 |
| 30 Aug 2017 | INR | 81.1 | 82.45 | 81.1 | 82.45 | 82.45 | +0.5 (+0.61%) | 9,000 |
| 29 Aug 2017 | INR | 81.85 | 81.95 | 81.85 | 81.95 | 81.95 | -0.1 (-0.12%) | 6,000 |
| 28 Aug 2017 | INR | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -0.15 (-0.18%) | 3,000 |
| 24 Aug 2017 | INR | 81.95 | 82.2 | 81.95 | 82.2 | 82.2 | +0.4 (+0.49%) | 6,000 |
| 23 Aug 2017 | INR | 81.55 | 81.8 | 81.55 | 81.8 | 81.8 | +0.4 (+0.49%) | 6,000 |
| 22 Aug 2017 | INR | 80.8 | 81.4 | 80.8 | 81.4 | 81.4 | +0.35 (+0.43%) | 6,000 |
| 21 Aug 2017 | INR | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0 (0.0%) | 0 |
| 18 Aug 2017 | INR | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.05 (-0.06%) | 3,000 |
| 17 Aug 2017 | INR | 81.45 | 82.35 | 81.1 | 81.1 | 81.1 | -0.25 (-0.31%) | 9,000 |
| 16 Aug 2017 | INR | 80.05 | 81.35 | 80 | 81.35 | 81.35 | +1.45 (+1.81%) | 12,000 |
| 14 Aug 2017 | INR | 76.2 | 80.7 | 76.2 | 79.9 | 79.9 | +4.65 (+6.18%) | 12,000 |
