| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,035 | 1,035 | 998 | 1,005.5 | 100.55 | -2.5 (-0.25%) | 290 |
| 25 Sep 2017 | INR | 1,024 | 1,024.9 | 999 | 1,008 | 100.8 | -19.15 (-1.86%) | 331 |
| 22 Sep 2017 | INR | 1,041.1 | 1,095 | 1,003.05 | 1,027.15 | 102.715 | -62.85 (-5.77%) | 585 |
| 21 Sep 2017 | INR | 1,088.5 | 1,090 | 1,056 | 1,090 | 109 | -21.3 (-1.92%) | 200 |
| 20 Sep 2017 | INR | 1,111.05 | 1,114 | 1,111.05 | 1,111.3 | 111.13 | -4.85 (-0.43%) | 388 |
| 19 Sep 2017 | INR | 1,100 | 1,118 | 1,096.5 | 1,116.15 | 111.615 | +6.15 (+0.55%) | 364 |
| 18 Sep 2017 | INR | 1,112 | 1,140 | 1,096.5 | 1,110 | 111 | -2 (-0.18%) | 203 |
| 15 Sep 2017 | INR | 1,101.4 | 1,112.95 | 1,101.4 | 1,112 | 111.2 | +5.95 (+0.54%) | 462 |
| 14 Sep 2017 | INR | 1,052 | 1,125 | 1,051 | 1,106.05 | 110.605 | +5.05 (+0.46%) | 1,127 |
| 13 Sep 2017 | INR | 1,134 | 1,160 | 1,101 | 1,101 | 110.1 | -10 (-0.90%) | 1,281 |
| 12 Sep 2017 | INR | 1,110 | 1,128 | 1,065 | 1,111 | 111.1 | -14 (-1.24%) | 869 |
| 11 Sep 2017 | INR | 1,125 | 1,125 | 1,076 | 1,125 | 112.5 | +16.85 (+1.52%) | 917 |
| 8 Sep 2017 | INR | 1,140 | 1,140 | 1,085 | 1,108.15 | 110.815 | -4.95 (-0.44%) | 288 |
| 7 Sep 2017 | INR | 1,125 | 1,170 | 1,080 | 1,113.1 | 111.31 | -24.3 (-2.14%) | 360 |
| 6 Sep 2017 | INR | 1,145 | 1,165 | 1,115 | 1,137.4 | 113.74 | -12.6 (-1.10%) | 142 |
| 5 Sep 2017 | INR | 1,120 | 1,155 | 1,120 | 1,150 | 115 | +17.1 (+1.51%) | 49 |
| 4 Sep 2017 | INR | 1,041.25 | 1,135 | 1,041.25 | 1,132.9 | 113.29 | +27.9 (+2.52%) | 289 |
| 1 Sep 2017 | INR | 1,111 | 1,111 | 1,080 | 1,105 | 110.5 | +5 (+0.45%) | 202 |
| 31 Aug 2017 | INR | 1,100 | 1,105 | 1,100 | 1,100 | 110 | -9.75 (-0.88%) | 137 |
| 30 Aug 2017 | INR | 1,095 | 1,124 | 1,095 | 1,109.75 | 110.975 | +34.75 (+3.23%) | 88 |
| 29 Aug 2017 | INR | 1,075 | 1,075 | 1,075 | 1,075 | 107.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2017 | INR | 1,061 | 1,088 | 1,061 | 1,075 | 107.5 | +14 (+1.32%) | 337 |
| 24 Aug 2017 | INR | 1,052 | 1,075 | 1,052 | 1,061 | 106.1 | +11 (+1.05%) | 31 |
| 23 Aug 2017 | INR | 1,050 | 1,050 | 1,050 | 1,050 | 105 | +2 (+0.19%) | 10 |
| 22 Aug 2017 | INR | 1,060 | 1,060 | 1,048 | 1,048 | 104.8 | -2 (-0.19%) | 125 |
| 21 Aug 2017 | INR | 1,051 | 1,051 | 1,050 | 1,050 | 105 | -14 (-1.32%) | 20 |
| 18 Aug 2017 | INR | 1,064.9 | 1,065 | 1,035 | 1,064 | 106.4 | +0.35 (+0.03%) | 138 |
| 17 Aug 2017 | INR | 1,030 | 1,070 | 1,020 | 1,063.65 | 106.365 | +28.65 (+2.77%) | 313 |
| 16 Aug 2017 | INR | 1,030 | 1,037 | 1,030 | 1,035 | 103.5 | +10 (+0.98%) | 2,942 |
| 14 Aug 2017 | INR | 1,000 | 1,025 | 1,000 | 1,025 | 102.5 | +27.1 (+2.72%) | 10 |
