| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 84.25 | 88 | 83.6 | 84.1 | 84.1 | +0.6 (+0.72%) | 16,802 |
| 25 Sep 2017 | INR | 85 | 86 | 82.4 | 83.5 | 83.5 | -0.55 (-0.65%) | 26,411 |
| 22 Sep 2017 | INR | 87.1 | 88.35 | 83 | 84.05 | 84.05 | -2.4 (-2.78%) | 20,135 |
| 21 Sep 2017 | INR | 89 | 89 | 85 | 86.45 | 86.45 | -0.8 (-0.92%) | 23,107 |
| 20 Sep 2017 | INR | 93.35 | 93.35 | 86.25 | 87.25 | 87.25 | -5.85 (-6.28%) | 23,507 |
| 19 Sep 2017 | INR | 82 | 95.2 | 82 | 93.1 | 93.1 | +13.2 (+16.52%) | 146,352 |
| 18 Sep 2017 | INR | 82 | 82.65 | 79.7 | 79.9 | 79.9 | -0.75 (-0.93%) | 62,704 |
| 15 Sep 2017 | INR | 82.45 | 83.85 | 79.3 | 80.65 | 80.65 | -2 (-2.42%) | 33,814 |
| 14 Sep 2017 | INR | 84.15 | 85.6 | 82 | 82.65 | 82.65 | -0.95 (-1.14%) | 13,900 |
| 13 Sep 2017 | INR | 85 | 86.4 | 82.5 | 83.6 | 83.6 | -1.8 (-2.11%) | 30,193 |
| 12 Sep 2017 | INR | 79.6 | 89.4 | 79.6 | 85.4 | 85.4 | -13.35 (-13.52%) | 59,558 |
| 11 Sep 2017 | INR | 100.5 | 102.4 | 98.1 | 98.75 | 98.75 | -2.65 (-2.61%) | 23,404 |
| 8 Sep 2017 | INR | 100 | 105.4 | 98 | 101.4 | 101.4 | +3.95 (+4.05%) | 42,352 |
| 7 Sep 2017 | INR | 85.3 | 100.5 | 85.3 | 97.45 | 97.45 | +12.1 (+14.18%) | 86,143 |
| 6 Sep 2017 | INR | 83 | 86.15 | 83 | 85.35 | 85.35 | +0.15 (+0.18%) | 6,935 |
| 5 Sep 2017 | INR | 85 | 88 | 84.95 | 85.2 | 85.2 | -0.65 (-0.76%) | 7,040 |
| 4 Sep 2017 | INR | 87 | 87.75 | 85.2 | 85.85 | 85.85 | -0.95 (-1.09%) | 2,923 |
| 1 Sep 2017 | INR | 86.65 | 89.15 | 86 | 86.8 | 86.8 | -0.1 (-0.12%) | 8,630 |
| 31 Aug 2017 | INR | 86.05 | 87 | 84.8 | 86.9 | 86.9 | +1.65 (+1.94%) | 15,572 |
| 30 Aug 2017 | INR | 85.2 | 87 | 84 | 85.25 | 85.25 | +0.65 (+0.77%) | 11,881 |
| 29 Aug 2017 | INR | 87 | 87 | 84.45 | 84.6 | 84.6 | -2.95 (-3.37%) | 14,290 |
| 28 Aug 2017 | INR | 91 | 92.4 | 85.2 | 87.55 | 87.55 | -0.8 (-0.91%) | 24,798 |
| 24 Aug 2017 | INR | 82.55 | 98.95 | 82.5 | 88.35 | 88.35 | +4.6 (+5.49%) | 79,381 |
| 23 Aug 2017 | INR | 84 | 84.6 | 82.5 | 83.75 | 83.75 | +1.25 (+1.52%) | 5,727 |
| 22 Aug 2017 | INR | 84.65 | 85.4 | 82.3 | 82.5 | 82.5 | -2.65 (-3.11%) | 7,017 |
| 21 Aug 2017 | INR | 86.5 | 88 | 84.5 | 85.15 | 85.15 | -1.7 (-1.96%) | 1,601 |
| 18 Aug 2017 | INR | 85.5 | 93.35 | 82.15 | 86.85 | 86.85 | +2.7 (+3.21%) | 61,855 |
| 17 Aug 2017 | INR | 87.5 | 87.5 | 83.85 | 84.15 | 84.15 | -1.3 (-1.52%) | 5,924 |
| 16 Aug 2017 | INR | 86.4 | 88 | 85 | 85.45 | 85.45 | -0.5 (-0.58%) | 5,052 |
| 14 Aug 2017 | INR | 85.25 | 87.8 | 84.6 | 85.95 | 85.95 | +1.4 (+1.66%) | 15,155 |
