| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 92.5 | 92.75 | 88.1 | 90.1 | 90.1 | -0.65 (-0.72%) | 899,978 |
| 27 Sep 2017 | INR | 98 | 99 | 88.1 | 90.75 | 90.75 | +2.9 (+3.30%) | 4,170,542 |
| 26 Sep 2017 | INR | 85.7 | 88.95 | 85 | 87.85 | 87.85 | +2.95 (+3.47%) | 120,119 |
| 25 Sep 2017 | INR | 90.05 | 90.5 | 81.65 | 84.9 | 84.9 | -4.55 (-5.09%) | 201,507 |
| 22 Sep 2017 | INR | 95.4 | 95.4 | 88.1 | 89.45 | 89.45 | -5 (-5.29%) | 244,299 |
| 21 Sep 2017 | INR | 96 | 97.7 | 93.1 | 94.45 | 94.45 | +1.35 (+1.45%) | 537,773 |
| 20 Sep 2017 | INR | 94.75 | 97 | 92.5 | 93.1 | 93.1 | -1.65 (-1.74%) | 174,144 |
| 19 Sep 2017 | INR | 95 | 96.8 | 93 | 94.75 | 94.75 | -0.15 (-0.16%) | 599,251 |
| 18 Sep 2017 | INR | 94 | 98.45 | 93.7 | 94.9 | 94.9 | +1 (+1.06%) | 615,424 |
| 15 Sep 2017 | INR | 92.6 | 95 | 90.6 | 93.9 | 93.9 | +1.15 (+1.24%) | 533,954 |
| 14 Sep 2017 | INR | 91.5 | 96.05 | 90.45 | 92.75 | 92.75 | +2.2 (+2.43%) | 713,121 |
| 13 Sep 2017 | INR | 90 | 92.7 | 88.5 | 90.55 | 90.55 | +2.6 (+2.96%) | 754,370 |
| 12 Sep 2017 | INR | 85.9 | 89.25 | 84 | 87.95 | 87.95 | +2.95 (+3.47%) | 1,394,943 |
| 11 Sep 2017 | INR | 87 | 87 | 84.6 | 85 | 85 | -0.8 (-0.93%) | 205,604 |
| 8 Sep 2017 | INR | 86.45 | 88 | 84.85 | 85.8 | 85.8 | +0.1 (+0.12%) | 136,893 |
| 7 Sep 2017 | INR | 89.9 | 90 | 85.2 | 85.7 | 85.7 | -0.45 (-0.52%) | 193,794 |
| 6 Sep 2017 | INR | 88.5 | 88.5 | 85.6 | 86.15 | 86.15 | -1.95 (-2.21%) | 57,348 |
| 5 Sep 2017 | INR | 88.25 | 89.5 | 87 | 88.1 | 88.1 | 0.0 (0.0%) | 69,795 |
| 4 Sep 2017 | INR | 90.45 | 90.45 | 87.1 | 88.1 | 88.1 | +0.05 (+0.06%) | 122,739 |
| 1 Sep 2017 | INR | 87.7 | 89.4 | 87.5 | 88.05 | 88.05 | +1.6 (+1.85%) | 116,375 |
| 31 Aug 2017 | INR | 88.9 | 90.75 | 83 | 86.45 | 86.45 | -2.8 (-3.14%) | 372,901 |
| 30 Aug 2017 | INR | 87.95 | 91.45 | 87.95 | 89.25 | 89.25 | +1.3 (+1.48%) | 134,321 |
| 29 Aug 2017 | INR | 91.95 | 91.95 | 87.25 | 87.95 | 87.95 | -3.05 (-3.35%) | 113,392 |
| 28 Aug 2017 | INR | 94.1 | 97 | 89.65 | 91 | 91 | -1.75 (-1.89%) | 167,714 |
| 24 Aug 2017 | INR | 92.5 | 93.5 | 91.55 | 92.75 | 92.75 | +2.05 (+2.26%) | 355,525 |
| 23 Aug 2017 | INR | 85.1 | 91.85 | 85 | 90.7 | 90.7 | +6.65 (+7.91%) | 938,023 |
| 22 Aug 2017 | INR | 82 | 85 | 81.7 | 84.05 | 84.05 | +1.75 (+2.13%) | 82,373 |
| 21 Aug 2017 | INR | 84.35 | 86.5 | 80.9 | 82.3 | 82.3 | -1.15 (-1.38%) | 138,665 |
| 18 Aug 2017 | INR | 81 | 84.05 | 81 | 83.45 | 83.45 | +0.55 (+0.66%) | 50,598 |
| 17 Aug 2017 | INR | 81.7 | 84 | 81.1 | 82.9 | 82.9 | +1.45 (+1.78%) | 46,638 |
