| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 111 | 111 | 106.15 | 107.55 | 107.55 | -0.1 (-0.09%) | 4,652 |
| 25 Sep 2017 | INR | 110.65 | 111 | 106.35 | 107.65 | 107.65 | -3.55 (-3.19%) | 6,048 |
| 22 Sep 2017 | INR | 113.9 | 114 | 106.3 | 111.2 | 111.2 | -0.3 (-0.27%) | 11,235 |
| 21 Sep 2017 | INR | 113.5 | 115 | 110.4 | 111.5 | 111.5 | -0.75 (-0.67%) | 21,710 |
| 20 Sep 2017 | INR | 113.8 | 114.5 | 110.6 | 112.25 | 112.25 | +3.75 (+3.46%) | 30,841 |
| 19 Sep 2017 | INR | 114.9 | 114.9 | 108 | 108.5 | 108.5 | -0.7 (-0.64%) | 12,435 |
| 18 Sep 2017 | INR | 111 | 111 | 108.7 | 109.2 | 109.2 | -0.15 (-0.14%) | 6,751 |
| 15 Sep 2017 | INR | 111.95 | 111.95 | 108 | 109.35 | 109.35 | -2 (-1.80%) | 2,420 |
| 14 Sep 2017 | INR | 112.5 | 112.55 | 111.05 | 111.35 | 111.35 | -0.85 (-0.76%) | 14,225 |
| 13 Sep 2017 | INR | 111.2 | 115 | 108.15 | 112.2 | 112.2 | +1 (+0.90%) | 38,901 |
| 12 Sep 2017 | INR | 112 | 113.8 | 111 | 111.2 | 111.2 | -0.7 (-0.63%) | 2,428 |
| 11 Sep 2017 | INR | 110.2 | 112 | 110 | 111.9 | 111.9 | +1.35 (+1.22%) | 1,772 |
| 8 Sep 2017 | INR | 112.4 | 112.4 | 109.6 | 110.55 | 110.55 | -2.05 (-1.82%) | 9,143 |
| 7 Sep 2017 | INR | 116.65 | 116.7 | 112 | 112.6 | 112.6 | -1.5 (-1.31%) | 4,714 |
| 6 Sep 2017 | INR | 115.5 | 115.5 | 113.4 | 114.1 | 114.1 | -1.55 (-1.34%) | 2,446 |
| 5 Sep 2017 | INR | 110 | 116.35 | 110 | 115.65 | 115.65 | +6.65 (+6.10%) | 20,946 |
| 4 Sep 2017 | INR | 111.55 | 112 | 108.9 | 109 | 109 | -5 (-4.39%) | 4,384 |
| 1 Sep 2017 | INR | 110 | 116 | 110 | 114 | 114 | +2.75 (+2.47%) | 3,542 |
| 31 Aug 2017 | INR | 116 | 116 | 110.05 | 111.25 | 111.25 | +1.35 (+1.23%) | 20,252 |
| 30 Aug 2017 | INR | 110 | 111 | 108.15 | 109.9 | 109.9 | +0.1 (+0.09%) | 21,682 |
| 29 Aug 2017 | INR | 108.7 | 111.5 | 108.7 | 109.8 | 109.8 | -1.15 (-1.04%) | 10,647 |
| 28 Aug 2017 | INR | 110.9 | 112 | 108 | 110.95 | 110.95 | +0.05 (+0.05%) | 11,095 |
| 24 Aug 2017 | INR | 110 | 113.8 | 109.7 | 110.9 | 110.9 | +0.65 (+0.59%) | 3,137 |
| 23 Aug 2017 | INR | 111.15 | 114 | 110.1 | 110.25 | 110.25 | -0.4 (-0.36%) | 10,740 |
| 22 Aug 2017 | INR | 111 | 111.45 | 109.9 | 110.65 | 110.65 | -0.15 (-0.14%) | 8,512 |
| 21 Aug 2017 | INR | 116.05 | 116.05 | 110.15 | 110.8 | 110.8 | -5.2 (-4.48%) | 11,162 |
| 18 Aug 2017 | INR | 117.7 | 117.7 | 112.5 | 116 | 116 | +1.2 (+1.05%) | 6,811 |
| 17 Aug 2017 | INR | 117.6 | 120.9 | 113.65 | 114.8 | 114.8 | +0.1 (+0.09%) | 16,365 |
| 16 Aug 2017 | INR | 117.8 | 117.9 | 112.55 | 114.7 | 114.7 | -0.65 (-0.56%) | 16,265 |
| 14 Aug 2017 | INR | 118.05 | 122.5 | 114.7 | 115.35 | 115.35 | -3.05 (-2.58%) | 131,587 |
