| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 91.5 | 91.7 | 85.8 | 86.2 | 86.2 | -4.65 (-5.12%) | 82,908 |
| 26 Sep 2017 | INR | 88.9 | 92.3 | 87.95 | 90.85 | 90.85 | +2.8 (+3.18%) | 83,406 |
| 25 Sep 2017 | INR | 93 | 95 | 82.7 | 88.05 | 88.05 | -3.25 (-3.56%) | 167,773 |
| 22 Sep 2017 | INR | 98.4 | 98.45 | 90.15 | 91.3 | 91.3 | -6.8 (-6.93%) | 210,974 |
| 21 Sep 2017 | INR | 100.4 | 102 | 94.05 | 98.1 | 98.1 | -0.55 (-0.56%) | 460,937 |
| 20 Sep 2017 | INR | 92 | 99.3 | 92 | 98.65 | 98.65 | +5.5 (+5.90%) | 521,639 |
| 19 Sep 2017 | INR | 92.7 | 95 | 90.6 | 93.15 | 93.15 | +1.3 (+1.42%) | 163,012 |
| 18 Sep 2017 | INR | 94.05 | 94.8 | 91.6 | 91.85 | 91.85 | +2.05 (+2.28%) | 172,426 |
| 15 Sep 2017 | INR | 89.9 | 91.8 | 87.25 | 89.8 | 89.8 | +0.05 (+0.06%) | 120,678 |
| 14 Sep 2017 | INR | 87.35 | 91.9 | 87.35 | 89.75 | 89.75 | +1.65 (+1.87%) | 147,593 |
| 13 Sep 2017 | INR | 91.3 | 92.9 | 87.1 | 88.1 | 88.1 | -3.2 (-3.50%) | 124,697 |
| 12 Sep 2017 | INR | 93.75 | 94 | 90.15 | 91.3 | 91.3 | -1.8 (-1.93%) | 171,650 |
| 11 Sep 2017 | INR | 89.55 | 99 | 89.55 | 93.1 | 93.1 | +4.2 (+4.72%) | 631,098 |
| 8 Sep 2017 | INR | 83 | 89.9 | 83 | 88.9 | 88.9 | +6.5 (+7.89%) | 496,841 |
| 7 Sep 2017 | INR | 83.55 | 85.2 | 81.7 | 82.4 | 82.4 | -1.7 (-2.02%) | 271,814 |
| 6 Sep 2017 | INR | 84.8 | 85.5 | 81.25 | 84.1 | 84.1 | +0.25 (+0.30%) | 305,943 |
| 5 Sep 2017 | INR | 81 | 85 | 81 | 83.85 | 83.85 | +2.25 (+2.76%) | 97,261 |
| 4 Sep 2017 | INR | 81.7 | 82.5 | 79.95 | 81.6 | 81.6 | +1.6 (+2%) | 75,756 |
| 1 Sep 2017 | INR | 83.95 | 83.95 | 78.7 | 80 | 80 | -3 (-3.61%) | 90,276 |
| 31 Aug 2017 | INR | 83.5 | 85.95 | 82.1 | 83 | 83 | -0.3 (-0.36%) | 120,050 |
| 30 Aug 2017 | INR | 78.55 | 84 | 78.55 | 83.3 | 83.3 | +4.8 (+6.11%) | 247,513 |
| 29 Aug 2017 | INR | 78.7 | 81.5 | 75.75 | 78.5 | 78.5 | +0.85 (+1.09%) | 104,656 |
| 28 Aug 2017 | INR | 70.65 | 79 | 70.65 | 77.65 | 77.65 | +7 (+9.91%) | 207,448 |
| 24 Aug 2017 | INR | 69 | 71.2 | 68 | 70.65 | 70.65 | +2.65 (+3.90%) | 14,688 |
| 23 Aug 2017 | INR | 70 | 70 | 67 | 68 | 68 | +0.05 (+0.07%) | 21,876 |
| 22 Aug 2017 | INR | 69.75 | 70.9 | 67.6 | 67.95 | 67.95 | -1.3 (-1.88%) | 15,966 |
| 21 Aug 2017 | INR | 70.3 | 72.1 | 69 | 69.25 | 69.25 | -0.7 (-1.00%) | 26,376 |
| 18 Aug 2017 | INR | 70 | 71 | 69.3 | 69.95 | 69.95 | -1.9 (-2.64%) | 9,739 |
| 17 Aug 2017 | INR | 70.55 | 72.4 | 70.5 | 71.85 | 71.85 | +1.7 (+2.42%) | 6,944 |
| 16 Aug 2017 | INR | 68.25 | 72.5 | 68.25 | 70.15 | 70.15 | +0.75 (+1.08%) | 28,034 |
