| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 85 | 88.75 | 81.2 | 82.35 | 82.35 | -1.3 (-1.55%) | 41,441 |
| 26 Sep 2017 | INR | 81.6 | 87.75 | 81.6 | 83.65 | 83.65 | +2 (+2.45%) | 66,926 |
| 25 Sep 2017 | INR | 84.85 | 86 | 79.5 | 81.65 | 81.65 | -3.2 (-3.77%) | 69,942 |
| 22 Sep 2017 | INR | 87 | 87.55 | 83.1 | 84.85 | 84.85 | -1.3 (-1.51%) | 30,504 |
| 21 Sep 2017 | INR | 90 | 90 | 84.95 | 86.15 | 86.15 | -1.2 (-1.37%) | 55,032 |
| 20 Sep 2017 | INR | 93.25 | 93.75 | 86.15 | 87.35 | 87.35 | -5.9 (-6.33%) | 75,766 |
| 19 Sep 2017 | INR | 80.85 | 95.75 | 80.35 | 93.25 | 93.25 | +13.1 (+16.34%) | 373,484 |
| 18 Sep 2017 | INR | 82.8 | 82.8 | 79.85 | 80.15 | 80.15 | +0.15 (+0.19%) | 121,338 |
| 15 Sep 2017 | INR | 83.45 | 83.5 | 79 | 80 | 80 | -2.75 (-3.32%) | 156,246 |
| 14 Sep 2017 | INR | 84 | 85.25 | 81.75 | 82.75 | 82.75 | -0.7 (-0.84%) | 32,726 |
| 13 Sep 2017 | INR | 83.2 | 86.05 | 83 | 83.45 | 83.45 | -2.15 (-2.51%) | 70,150 |
| 12 Sep 2017 | INR | 79.2 | 89.7 | 79.2 | 85.6 | 85.6 | -12.85 (-13.05%) | 340,785 |
| 11 Sep 2017 | INR | 101 | 103.05 | 97.8 | 98.45 | 98.45 | -3.55 (-3.48%) | 50,739 |
| 8 Sep 2017 | INR | 99.95 | 105.5 | 98 | 102 | 102 | +4.15 (+4.24%) | 184,437 |
| 7 Sep 2017 | INR | 84.4 | 100.4 | 84.4 | 97.85 | 97.85 | +12.65 (+14.85%) | 300,756 |
| 6 Sep 2017 | INR | 83.25 | 86.45 | 83.25 | 85.2 | 85.2 | -0.15 (-0.18%) | 30,937 |
| 5 Sep 2017 | INR | 84.3 | 87.4 | 84.2 | 85.35 | 85.35 | -0.75 (-0.87%) | 22,455 |
| 4 Sep 2017 | INR | 88.4 | 88.4 | 85 | 86.1 | 86.1 | -0.45 (-0.52%) | 21,822 |
| 1 Sep 2017 | INR | 86.05 | 89.55 | 85.75 | 86.55 | 86.55 | -0.55 (-0.63%) | 25,257 |
| 31 Aug 2017 | INR | 86.35 | 88 | 84.95 | 87.1 | 87.1 | +2.05 (+2.41%) | 29,758 |
| 30 Aug 2017 | INR | 84.65 | 86 | 84.45 | 85.05 | 85.05 | +0.35 (+0.41%) | 44,567 |
| 29 Aug 2017 | INR | 86.1 | 88.5 | 84.25 | 84.7 | 84.7 | -1.9 (-2.19%) | 53,311 |
| 28 Aug 2017 | INR | 93.8 | 93.8 | 86 | 86.6 | 86.6 | -0.95 (-1.09%) | 85,516 |
| 24 Aug 2017 | INR | 84.35 | 98.8 | 82 | 87.55 | 87.55 | +3.6 (+4.29%) | 268,520 |
| 23 Aug 2017 | INR | 84.4 | 84.75 | 82.25 | 83.95 | 83.95 | +1.25 (+1.51%) | 27,382 |
| 22 Aug 2017 | INR | 86.7 | 86.7 | 82.25 | 82.7 | 82.7 | -1.95 (-2.30%) | 23,253 |
| 21 Aug 2017 | INR | 89.65 | 89.65 | 83.8 | 84.65 | 84.65 | -1.6 (-1.86%) | 26,037 |
| 18 Aug 2017 | INR | 87.2 | 93 | 82 | 86.25 | 86.25 | +1.4 (+1.65%) | 125,308 |
| 17 Aug 2017 | INR | 87.15 | 87.25 | 84.3 | 84.85 | 84.85 | -1.15 (-1.34%) | 30,873 |
| 16 Aug 2017 | INR | 86.05 | 87.7 | 85.15 | 86 | 86 | +0.55 (+0.64%) | 44,449 |
