| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 95.5 | 95.55 | 90.6 | 92.3 | 92.3 | -3.25 (-3.40%) | 586,036 |
| 22 Sep 2017 | INR | 98.1 | 99.35 | 94.7 | 95.55 | 95.55 | -3.1 (-3.14%) | 595,052 |
| 21 Sep 2017 | INR | 100 | 100.6 | 96.1 | 98.65 | 98.65 | -1.05 (-1.05%) | 405,312 |
| 20 Sep 2017 | INR | 101.5 | 102.8 | 99 | 99.7 | 99.7 | -1.5 (-1.48%) | 787,100 |
| 19 Sep 2017 | INR | 96.5 | 102.4 | 95.95 | 101.2 | 101.2 | +5.35 (+5.58%) | 1,598,674 |
| 18 Sep 2017 | INR | 98.5 | 98.7 | 95.4 | 95.85 | 95.85 | -0.9 (-0.93%) | 986,854 |
| 15 Sep 2017 | INR | 102.95 | 102.95 | 95.7 | 96.75 | 96.75 | -6.2 (-6.02%) | 1,607,261 |
| 14 Sep 2017 | INR | 105 | 106.5 | 102.3 | 102.95 | 102.95 | -3.35 (-3.15%) | 799,449 |
| 13 Sep 2017 | INR | 106.65 | 108.1 | 105.65 | 106.3 | 106.3 | +0.6 (+0.57%) | 725,226 |
| 12 Sep 2017 | INR | 106 | 108.4 | 105.1 | 105.7 | 105.7 | +0.35 (+0.33%) | 647,324 |
| 11 Sep 2017 | INR | 108.2 | 109.15 | 105.15 | 105.35 | 105.35 | -1.65 (-1.54%) | 719,214 |
| 8 Sep 2017 | INR | 108.2 | 108.9 | 106.55 | 107 | 107 | -0.75 (-0.70%) | 877,199 |
| 7 Sep 2017 | INR | 107.75 | 111.5 | 107 | 107.75 | 107.75 | +1.15 (+1.08%) | 1,580,048 |
| 6 Sep 2017 | INR | 109.4 | 109.9 | 106.15 | 106.6 | 106.6 | +1.6 (+1.52%) | 1,652,889 |
| 5 Sep 2017 | INR | 105.35 | 107.7 | 103.25 | 105 | 105 | +0.65 (+0.62%) | 521,246 |
| 4 Sep 2017 | INR | 107.4 | 107.75 | 103.25 | 104.35 | 104.35 | -2.55 (-2.39%) | 304,352 |
| 1 Sep 2017 | INR | 104.95 | 109.9 | 104.9 | 106.9 | 106.9 | +3.05 (+2.94%) | 649,481 |
| 31 Aug 2017 | INR | 104.65 | 104.95 | 102.5 | 103.85 | 103.85 | -0.5 (-0.48%) | 405,424 |
| 30 Aug 2017 | INR | 105.5 | 107.7 | 104 | 104.35 | 104.35 | +0.2 (+0.19%) | 344,061 |
| 29 Aug 2017 | INR | 108 | 108.9 | 103.5 | 104.15 | 104.15 | -5.25 (-4.80%) | 546,815 |
| 28 Aug 2017 | INR | 112.6 | 112.85 | 109 | 109.4 | 109.4 | -2.3 (-2.06%) | 397,319 |
| 24 Aug 2017 | INR | 113.4 | 114.7 | 111.4 | 111.7 | 111.7 | -1.15 (-1.02%) | 397,264 |
| 23 Aug 2017 | INR | 114.9 | 118.6 | 111.3 | 112.85 | 112.85 | +2.45 (+2.22%) | 1,758,071 |
| 22 Aug 2017 | INR | 113.4 | 115.3 | 108.15 | 110.4 | 110.4 | -1.4 (-1.25%) | 613,878 |
| 21 Aug 2017 | INR | 108.8 | 111.8 | 107.05 | 111.8 | 111.8 | +5.3 (+4.98%) | 1,589,735 |
| 18 Aug 2017 | INR | 106 | 109.35 | 104 | 106.5 | 106.5 | -1.8 (-1.66%) | 570,419 |
| 17 Aug 2017 | INR | 111.05 | 112 | 107.25 | 108.3 | 108.3 | -1.35 (-1.23%) | 415,942 |
| 16 Aug 2017 | INR | 105.1 | 112 | 103.5 | 109.65 | 109.65 | +1.55 (+1.43%) | 984,016 |
| 14 Aug 2017 | INR | 100.7 | 111.2 | 100.7 | 108.1 | 108.1 | +2.15 (+2.03%) | 1,763,172 |
| 11 Aug 2017 | INR | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | -5.55 (-4.98%) | 89,716 |
