| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 99.95 | 102 | 95.5 | 95.85 | 95.85 | -2.9 (-2.94%) | 16,676 |
| 26 Sep 2017 | INR | 97 | 100.05 | 96 | 98.75 | 98.75 | +1.1 (+1.13%) | 10,720 |
| 25 Sep 2017 | INR | 100.45 | 100.65 | 96.05 | 97.65 | 97.65 | -2.8 (-2.79%) | 16,258 |
| 22 Sep 2017 | INR | 98.15 | 102.5 | 98.1 | 100.45 | 100.45 | -2 (-1.95%) | 25,272 |
| 21 Sep 2017 | INR | 104 | 104 | 99.5 | 102.45 | 102.45 | -0.8 (-0.77%) | 30,101 |
| 20 Sep 2017 | INR | 107 | 107.85 | 99.4 | 103.25 | 103.25 | -1.35 (-1.29%) | 38,084 |
| 19 Sep 2017 | INR | 97.15 | 104.6 | 97.15 | 104.6 | 104.6 | +4.95 (+4.97%) | 86,122 |
| 18 Sep 2017 | INR | 99.8 | 100.95 | 98 | 99.65 | 99.65 | +0.1 (+0.10%) | 40,078 |
| 15 Sep 2017 | INR | 98.5 | 100 | 97 | 99.55 | 99.55 | +1.9 (+1.95%) | 36,779 |
| 14 Sep 2017 | INR | 100.5 | 101 | 97.15 | 97.65 | 97.65 | -2.85 (-2.84%) | 28,598 |
| 13 Sep 2017 | INR | 100.9 | 103.35 | 99.15 | 100.5 | 100.5 | +0.55 (+0.55%) | 70,556 |
| 12 Sep 2017 | INR | 103 | 107.85 | 99.5 | 99.95 | 99.95 | -2.95 (-2.87%) | 238,657 |
| 11 Sep 2017 | INR | 106.1 | 109.95 | 101.5 | 102.9 | 102.9 | -1.55 (-1.48%) | 326,673 |
| 8 Sep 2017 | INR | 92 | 108.6 | 91.1 | 104.45 | 104.45 | +12.5 (+13.59%) | 568,414 |
| 7 Sep 2017 | INR | 91.5 | 93.95 | 90.5 | 91.95 | 91.95 | -0.3 (-0.33%) | 25,986 |
| 6 Sep 2017 | INR | 91.5 | 93.25 | 88.2 | 92.25 | 92.25 | -0.05 (-0.05%) | 37,977 |
| 5 Sep 2017 | INR | 86.4 | 92.9 | 86.3 | 92.3 | 92.3 | +6.1 (+7.08%) | 98,990 |
| 4 Sep 2017 | INR | 85.2 | 86.65 | 84.05 | 86.2 | 86.2 | +0.2 (+0.23%) | 56,379 |
| 1 Sep 2017 | INR | 87.15 | 87.8 | 84.3 | 86 | 86 | +0.1 (+0.12%) | 125,250 |
| 31 Aug 2017 | INR | 88.75 | 88.9 | 85.05 | 85.9 | 85.9 | -2.45 (-2.77%) | 16,845 |
| 30 Aug 2017 | INR | 83.3 | 89.4 | 83.3 | 88.35 | 88.35 | +3.45 (+4.06%) | 143,644 |
| 29 Aug 2017 | INR | 86 | 86 | 84 | 84.9 | 84.9 | -1.5 (-1.74%) | 30,423 |
| 28 Aug 2017 | INR | 85.4 | 87.7 | 82.45 | 86.4 | 86.4 | +3.65 (+4.41%) | 73,073 |
| 24 Aug 2017 | INR | 83 | 83.65 | 82.15 | 82.75 | 82.75 | +0.2 (+0.24%) | 55,003 |
| 23 Aug 2017 | INR | 81 | 83.45 | 80.4 | 82.55 | 82.55 | +0.9 (+1.10%) | 10,473 |
| 22 Aug 2017 | INR | 83.7 | 83.7 | 81.6 | 81.65 | 81.65 | 0.0 (0.0%) | 9,307 |
| 21 Aug 2017 | INR | 82 | 84 | 81.05 | 81.65 | 81.65 | -1.2 (-1.45%) | 18,879 |
| 18 Aug 2017 | INR | 82 | 83.5 | 81.1 | 82.85 | 82.85 | +0.2 (+0.24%) | 11,138 |
| 17 Aug 2017 | INR | 83.9 | 83.9 | 81.9 | 82.65 | 82.65 | +0.25 (+0.30%) | 97,191 |
| 16 Aug 2017 | INR | 83.7 | 83.7 | 81.15 | 82.4 | 82.4 | +0.5 (+0.61%) | 9,406 |
