| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 98.9 | 107.15 | 96.9 | 102.4 | 102.4 | +5.95 (+6.17%) | 15,494 |
| 25 Sep 2017 | INR | 99.15 | 99.15 | 94.05 | 96.45 | 96.45 | -3.35 (-3.36%) | 8,851 |
| 22 Sep 2017 | INR | 99.6 | 104.95 | 99 | 99.8 | 99.8 | -3.05 (-2.97%) | 2,870 |
| 21 Sep 2017 | INR | 103 | 106.5 | 100 | 102.85 | 102.85 | +0.3 (+0.29%) | 7,209 |
| 20 Sep 2017 | INR | 102.25 | 104 | 100.5 | 102.55 | 102.55 | -0.45 (-0.44%) | 3,316 |
| 19 Sep 2017 | INR | 101.55 | 104 | 100.55 | 103 | 103 | -1 (-0.96%) | 2,504 |
| 18 Sep 2017 | INR | 105 | 105 | 102 | 104 | 104 | +3.35 (+3.33%) | 3,610 |
| 15 Sep 2017 | INR | 100.15 | 104.75 | 98.75 | 100.65 | 100.65 | -2.2 (-2.14%) | 6,748 |
| 14 Sep 2017 | INR | 95 | 106.9 | 95 | 102.85 | 102.85 | -4.6 (-4.28%) | 14,919 |
| 13 Sep 2017 | INR | 109.8 | 113.9 | 104.1 | 107.45 | 107.45 | +1.3 (+1.22%) | 13,814 |
| 12 Sep 2017 | INR | 106.3 | 108.05 | 105.25 | 106.15 | 106.15 | -3.2 (-2.93%) | 2,473 |
| 11 Sep 2017 | INR | 105.6 | 110.9 | 105.6 | 109.35 | 109.35 | +2.6 (+2.44%) | 4,146 |
| 8 Sep 2017 | INR | 113.9 | 113.9 | 105.05 | 106.75 | 106.75 | -2.15 (-1.97%) | 4,768 |
| 7 Sep 2017 | INR | 105.1 | 115.9 | 105.1 | 108.9 | 108.9 | +1.5 (+1.40%) | 15,694 |
| 6 Sep 2017 | INR | 104.85 | 109.9 | 102.1 | 107.4 | 107.4 | +3 (+2.87%) | 1,385 |
| 5 Sep 2017 | INR | 102.05 | 104.45 | 102 | 104.4 | 104.4 | +1.05 (+1.02%) | 724 |
| 4 Sep 2017 | INR | 110.75 | 110.75 | 102 | 103.35 | 103.35 | -3.75 (-3.50%) | 5,174 |
| 1 Sep 2017 | INR | 100 | 113.9 | 100 | 107.1 | 107.1 | +7.1 (+7.10%) | 13,477 |
| 31 Aug 2017 | INR | 99.65 | 102.9 | 99 | 100 | 100 | +0.45 (+0.45%) | 1,108 |
| 30 Aug 2017 | INR | 103.85 | 106 | 98.2 | 99.55 | 99.55 | -3.8 (-3.68%) | 5,917 |
| 29 Aug 2017 | INR | 106.4 | 106.4 | 98.6 | 103.35 | 103.35 | +1.2 (+1.17%) | 5,649 |
| 28 Aug 2017 | INR | 98 | 107.4 | 96.95 | 102.15 | 102.15 | +7.1 (+7.47%) | 14,457 |
| 24 Aug 2017 | INR | 95.5 | 98 | 92.75 | 95.05 | 95.05 | -0.95 (-0.99%) | 4,792 |
| 23 Aug 2017 | INR | 95.05 | 98 | 95 | 96 | 96 | -1.2 (-1.23%) | 3,669 |
| 22 Aug 2017 | INR | 96.5 | 103.95 | 94 | 97.2 | 97.2 | +0.7 (+0.73%) | 8,454 |
| 21 Aug 2017 | INR | 97 | 98.95 | 96 | 96.5 | 96.5 | -1.5 (-1.53%) | 1,542 |
| 18 Aug 2017 | INR | 96.1 | 99.8 | 95 | 98 | 98 | -2.05 (-2.05%) | 13,005 |
| 17 Aug 2017 | INR | 99.05 | 102 | 99 | 100.05 | 100.05 | +0.35 (+0.35%) | 2,328 |
| 16 Aug 2017 | INR | 100.95 | 102.8 | 98 | 99.7 | 99.7 | +2.5 (+2.57%) | 1,964 |
| 14 Aug 2017 | INR | 106.5 | 107.4 | 96.1 | 97.2 | 97.2 | -4.15 (-4.09%) | 10,264 |
