| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 93 | 94.5 | 91.6 | 93.3 | 93.3 | +0.8 (+0.86%) | 5,888 |
| 25 Sep 2017 | INR | 93 | 93.75 | 91.65 | 92.5 | 92.5 | -2.55 (-2.68%) | 10,487 |
| 22 Sep 2017 | INR | 97.25 | 98.3 | 93 | 95.05 | 95.05 | -4.15 (-4.18%) | 8,119 |
| 21 Sep 2017 | INR | 97.5 | 100 | 97.1 | 99.2 | 99.2 | -0.3 (-0.30%) | 4,077 |
| 20 Sep 2017 | INR | 99.5 | 100.6 | 98 | 99.5 | 99.5 | -0.2 (-0.20%) | 7,822 |
| 19 Sep 2017 | INR | 98.95 | 101.95 | 97.5 | 99.7 | 99.7 | +0.95 (+0.96%) | 9,082 |
| 18 Sep 2017 | INR | 102 | 103.4 | 97.55 | 98.75 | 98.75 | -1.65 (-1.64%) | 22,013 |
| 15 Sep 2017 | INR | 102.65 | 103.8 | 99.2 | 100.4 | 100.4 | -4.05 (-3.88%) | 14,988 |
| 14 Sep 2017 | INR | 107.95 | 109.6 | 103.6 | 104.45 | 104.45 | -0.25 (-0.24%) | 38,050 |
| 13 Sep 2017 | INR | 101.8 | 111.2 | 100.3 | 104.7 | 104.7 | +9.55 (+10.04%) | 128,106 |
| 12 Sep 2017 | INR | 95.1 | 97 | 94.9 | 95.15 | 95.15 | +0.4 (+0.42%) | 7,967 |
| 11 Sep 2017 | INR | 94 | 95.85 | 94 | 94.75 | 94.75 | +1.1 (+1.17%) | 7,369 |
| 8 Sep 2017 | INR | 96.6 | 96.65 | 92.6 | 93.65 | 93.65 | -0.8 (-0.85%) | 3,206 |
| 7 Sep 2017 | INR | 93.1 | 96.65 | 93.1 | 94.45 | 94.45 | -1.25 (-1.31%) | 12,237 |
| 6 Sep 2017 | INR | 92.75 | 96.9 | 92.75 | 95.7 | 95.7 | -0.1 (-0.10%) | 10,428 |
| 5 Sep 2017 | INR | 99.6 | 99.6 | 95 | 95.8 | 95.8 | -0.85 (-0.88%) | 6,521 |
| 4 Sep 2017 | INR | 102.8 | 103 | 96.2 | 96.65 | 96.65 | -2.05 (-2.08%) | 29,543 |
| 1 Sep 2017 | INR | 96.15 | 105.1 | 96.15 | 98.7 | 98.7 | +2.65 (+2.76%) | 22,823 |
| 31 Aug 2017 | INR | 99.1 | 99.55 | 95.1 | 96.05 | 96.05 | -3.6 (-3.61%) | 15,770 |
| 30 Aug 2017 | INR | 100.6 | 100.6 | 98.05 | 99.65 | 99.65 | +2.75 (+2.84%) | 8,000 |
| 29 Aug 2017 | INR | 100 | 102.9 | 96.3 | 96.9 | 96.9 | -3 (-3.00%) | 14,470 |
| 28 Aug 2017 | INR | 89.65 | 101.75 | 89.4 | 99.9 | 99.9 | +10.9 (+12.25%) | 66,408 |
| 24 Aug 2017 | INR | 83.45 | 90.9 | 83 | 89 | 89 | +6.45 (+7.81%) | 15,070 |
| 23 Aug 2017 | INR | 84.2 | 85.3 | 80.2 | 82.55 | 82.55 | -1.2 (-1.43%) | 8,813 |
| 22 Aug 2017 | INR | 88 | 88 | 80 | 83.75 | 83.75 | -2.75 (-3.18%) | 10,417 |
| 21 Aug 2017 | INR | 89.25 | 90 | 86.1 | 86.5 | 86.5 | -3.35 (-3.73%) | 9,719 |
| 18 Aug 2017 | INR | 90.15 | 91 | 89.1 | 89.85 | 89.85 | -0.5 (-0.55%) | 1,628 |
| 17 Aug 2017 | INR | 92.9 | 93.25 | 90 | 90.35 | 90.35 | -0.25 (-0.28%) | 4,765 |
| 16 Aug 2017 | INR | 92.7 | 92.7 | 89.25 | 90.6 | 90.6 | -0.6 (-0.66%) | 4,163 |
| 14 Aug 2017 | INR | 90.85 | 92.5 | 89.4 | 91.2 | 91.2 | +2.2 (+2.47%) | 3,205 |
