| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 95.05 | 96.4 | 90.5 | 91.65 | 91.65 | -3.15 (-3.32%) | 104,224 |
| 26 Sep 2017 | INR | 95.3 | 96.75 | 92.5 | 94.8 | 94.8 | +1.05 (+1.12%) | 21,576 |
| 25 Sep 2017 | INR | 97.85 | 97.85 | 93 | 93.75 | 93.75 | -3.55 (-3.65%) | 40,073 |
| 22 Sep 2017 | INR | 103.1 | 103.3 | 96.35 | 97.3 | 97.3 | -5.15 (-5.03%) | 36,576 |
| 21 Sep 2017 | INR | 100.5 | 104.45 | 100.4 | 102.45 | 102.45 | +2.35 (+2.35%) | 155,113 |
| 20 Sep 2017 | INR | 99 | 103.9 | 95.6 | 100.1 | 100.1 | +2.9 (+2.98%) | 348,731 |
| 19 Sep 2017 | INR | 94.3 | 98.9 | 94 | 97.2 | 97.2 | +3.05 (+3.24%) | 94,287 |
| 18 Sep 2017 | INR | 94.8 | 96.95 | 93.05 | 94.15 | 94.15 | +1.2 (+1.29%) | 42,044 |
| 15 Sep 2017 | INR | 94.7 | 95.6 | 91.55 | 92.95 | 92.95 | -2.35 (-2.47%) | 50,964 |
| 14 Sep 2017 | INR | 94.25 | 97 | 94.05 | 95.3 | 95.3 | +0.1 (+0.11%) | 30,080 |
| 13 Sep 2017 | INR | 96 | 97.55 | 94.7 | 95.2 | 95.2 | -0.8 (-0.83%) | 19,478 |
| 12 Sep 2017 | INR | 95.3 | 98.8 | 93.55 | 96 | 96 | +2.85 (+3.06%) | 39,412 |
| 11 Sep 2017 | INR | 96.5 | 96.8 | 92.05 | 93.15 | 93.15 | -1.2 (-1.27%) | 37,916 |
| 8 Sep 2017 | INR | 96 | 96 | 94 | 94.35 | 94.35 | -0.95 (-1.00%) | 15,115 |
| 7 Sep 2017 | INR | 95 | 96.2 | 94.4 | 95.3 | 95.3 | +0.05 (+0.05%) | 9,507 |
| 6 Sep 2017 | INR | 95.6 | 96 | 93.1 | 95.25 | 95.25 | +0.3 (+0.32%) | 8,903 |
| 5 Sep 2017 | INR | 95.3 | 95.4 | 93.5 | 94.95 | 94.95 | +1.2 (+1.28%) | 12,246 |
| 4 Sep 2017 | INR | 95.75 | 96 | 93.25 | 93.75 | 93.75 | -0.7 (-0.74%) | 19,330 |
| 1 Sep 2017 | INR | 93.9 | 96 | 93.9 | 94.45 | 94.45 | 0.0 (0.0%) | 19,349 |
| 31 Aug 2017 | INR | 94.85 | 96.6 | 93.1 | 94.45 | 94.45 | -0.4 (-0.42%) | 10,092 |
| 30 Aug 2017 | INR | 94.85 | 96.75 | 94.3 | 94.85 | 94.85 | -0.2 (-0.21%) | 18,287 |
| 29 Aug 2017 | INR | 97 | 99 | 94.4 | 95.05 | 95.05 | -1.95 (-2.01%) | 17,142 |
| 28 Aug 2017 | INR | 96 | 98 | 93.05 | 97 | 97 | +2.95 (+3.14%) | 38,365 |
| 24 Aug 2017 | INR | 92.9 | 95.8 | 92.35 | 94.05 | 94.05 | +1.2 (+1.29%) | 24,207 |
| 23 Aug 2017 | INR | 93.25 | 93.85 | 92.55 | 92.85 | 92.85 | +0.3 (+0.32%) | 13,994 |
| 22 Aug 2017 | INR | 94 | 94.7 | 92.45 | 92.55 | 92.55 | -0.95 (-1.02%) | 7,725 |
| 21 Aug 2017 | INR | 95.95 | 95.95 | 93 | 93.5 | 93.5 | -0.6 (-0.64%) | 14,347 |
| 18 Aug 2017 | INR | 97 | 97 | 92.85 | 94.1 | 94.1 | -1.6 (-1.67%) | 19,765 |
| 17 Aug 2017 | INR | 97.75 | 97.75 | 94.15 | 95.7 | 95.7 | +0.8 (+0.84%) | 12,640 |
| 16 Aug 2017 | INR | 96.3 | 96.3 | 94.25 | 94.9 | 94.9 | +0.8 (+0.85%) | 15,018 |
