| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | INR | 89.9 | 90.05 | 88.4 | 89.15 | 89.15 | +0.5 (+0.56%) | 8,961 |
| 3 Oct 2017 | INR | 93 | 93.5 | 87 | 88.65 | 88.65 | -0.25 (-0.28%) | 18,342 |
| 29 Sep 2017 | INR | 89.35 | 90.9 | 88.15 | 88.9 | 88.9 | -0.4 (-0.45%) | 16,975 |
| 28 Sep 2017 | INR | 90 | 90.8 | 89.05 | 89.3 | 89.3 | +1 (+1.13%) | 19,005 |
| 27 Sep 2017 | INR | 88.05 | 95.7 | 85.5 | 88.3 | 88.3 | -0.85 (-0.95%) | 102,876 |
| 26 Sep 2017 | INR | 88 | 90.2 | 88 | 89.15 | 89.15 | +1.3 (+1.48%) | 21,648 |
| 25 Sep 2017 | INR | 89.95 | 89.95 | 85.35 | 87.85 | 87.85 | -1.3 (-1.46%) | 30,728 |
| 22 Sep 2017 | INR | 92.6 | 93 | 88 | 89.15 | 89.15 | -4.3 (-4.60%) | 33,063 |
| 21 Sep 2017 | INR | 95.6 | 96.5 | 91.2 | 93.45 | 93.45 | -1.1 (-1.16%) | 42,898 |
| 20 Sep 2017 | INR | 94.95 | 96.7 | 94.05 | 94.55 | 94.55 | -0.65 (-0.68%) | 20,126 |
| 19 Sep 2017 | INR | 95.2 | 97 | 94.45 | 95.2 | 95.2 | +0.3 (+0.32%) | 27,083 |
| 18 Sep 2017 | INR | 93.5 | 97.45 | 92.6 | 94.9 | 94.9 | +2.65 (+2.87%) | 92,851 |
| 15 Sep 2017 | INR | 94.9 | 94.9 | 91.5 | 92.25 | 92.25 | -1.7 (-1.81%) | 28,705 |
| 14 Sep 2017 | INR | 92.6 | 95.3 | 92.6 | 93.95 | 93.95 | +0.75 (+0.80%) | 30,763 |
| 13 Sep 2017 | INR | 97.4 | 97.4 | 92.8 | 93.2 | 93.2 | -3.95 (-4.07%) | 42,522 |
| 12 Sep 2017 | INR | 96.75 | 99.4 | 95.05 | 97.15 | 97.15 | +1.15 (+1.20%) | 60,317 |
| 11 Sep 2017 | INR | 96.45 | 98.6 | 94.15 | 96 | 96 | +0.85 (+0.89%) | 69,517 |
| 8 Sep 2017 | INR | 93.7 | 101 | 92.55 | 95.15 | 95.15 | +2.95 (+3.20%) | 332,313 |
| 7 Sep 2017 | INR | 92.95 | 93.95 | 91.75 | 92.2 | 92.2 | +0.55 (+0.60%) | 23,049 |
| 6 Sep 2017 | INR | 91.5 | 93.7 | 89.85 | 91.65 | 91.65 | +0.35 (+0.38%) | 33,547 |
| 5 Sep 2017 | INR | 89.15 | 92.15 | 89.15 | 91.3 | 91.3 | +2.35 (+2.64%) | 27,175 |
| 4 Sep 2017 | INR | 92.3 | 93.05 | 88.5 | 88.95 | 88.95 | -3.5 (-3.79%) | 28,060 |
| 1 Sep 2017 | INR | 93.2 | 95.75 | 91.75 | 92.45 | 92.45 | +0.5 (+0.54%) | 51,668 |
| 31 Aug 2017 | INR | 94.15 | 94.35 | 91.5 | 91.95 | 91.95 | -0.95 (-1.02%) | 35,133 |
| 30 Aug 2017 | INR | 88.1 | 94.4 | 87.8 | 92.9 | 92.9 | +5.7 (+6.54%) | 107,252 |
| 29 Aug 2017 | INR | 87.8 | 88.8 | 86.1 | 87.2 | 87.2 | -1.6 (-1.80%) | 15,931 |
| 28 Aug 2017 | INR | 86.75 | 89.3 | 86.35 | 88.8 | 88.8 | +2.7 (+3.14%) | 22,193 |
| 24 Aug 2017 | INR | 87 | 87.25 | 85.25 | 86.1 | 86.1 | -0.7 (-0.81%) | 7,118 |
| 23 Aug 2017 | INR | 88.35 | 88.35 | 86 | 86.8 | 86.8 | -0.8 (-0.91%) | 11,142 |
| 22 Aug 2017 | INR | 88.4 | 89 | 85.4 | 87.6 | 87.6 | +1.05 (+1.21%) | 42,361 |
