| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 89.45 | 89.5 | 85.1 | 85.4 | 85.4 | -2.6 (-2.95%) | 256,755 |
| 26 Sep 2017 | INR | 88.5 | 89.6 | 86.8 | 88 | 88 | +0.5 (+0.57%) | 233,923 |
| 25 Sep 2017 | INR | 89.6 | 91.15 | 85 | 87.5 | 87.5 | -1.6 (-1.80%) | 426,468 |
| 22 Sep 2017 | INR | 92.5 | 94.05 | 88.6 | 89.1 | 89.1 | -4.1 (-4.40%) | 722,945 |
| 21 Sep 2017 | INR | 89.4 | 94.3 | 85.5 | 93.2 | 93.2 | +4.45 (+5.01%) | 1,115,579 |
| 20 Sep 2017 | INR | 90.3 | 91.9 | 88.35 | 88.75 | 88.75 | -0.85 (-0.95%) | 255,619 |
| 19 Sep 2017 | INR | 89 | 93.1 | 87.95 | 89.6 | 89.6 | +0.3 (+0.34%) | 644,214 |
| 18 Sep 2017 | INR | 89.85 | 90.75 | 89 | 89.3 | 89.3 | +0.4 (+0.45%) | 227,497 |
| 15 Sep 2017 | INR | 88.45 | 90.35 | 88.2 | 88.9 | 88.9 | -0.05 (-0.06%) | 265,329 |
| 14 Sep 2017 | INR | 90 | 91.5 | 87.3 | 88.95 | 88.95 | -0.65 (-0.73%) | 363,587 |
| 13 Sep 2017 | INR | 94.5 | 95.65 | 89 | 89.6 | 89.6 | -3.9 (-4.17%) | 842,116 |
| 12 Sep 2017 | INR | 92.95 | 96.25 | 92.8 | 93.5 | 93.5 | +0.9 (+0.97%) | 955,701 |
| 11 Sep 2017 | INR | 93 | 94.35 | 92.1 | 92.6 | 92.6 | +1 (+1.09%) | 239,086 |
| 8 Sep 2017 | INR | 94.95 | 95 | 91 | 91.6 | 91.6 | -2.55 (-2.71%) | 375,808 |
| 7 Sep 2017 | INR | 92.25 | 96 | 92.25 | 94.15 | 94.15 | +2.4 (+2.62%) | 1,283,747 |
| 6 Sep 2017 | INR | 88.25 | 92.4 | 87.2 | 91.75 | 91.75 | +3.15 (+3.56%) | 1,135,296 |
| 5 Sep 2017 | INR | 90.5 | 91 | 87.95 | 88.6 | 88.6 | -1.5 (-1.66%) | 405,248 |
| 4 Sep 2017 | INR | 87.1 | 91.5 | 87.1 | 90.1 | 90.1 | +1.95 (+2.21%) | 494,815 |
| 1 Sep 2017 | INR | 87.7 | 90 | 87.5 | 88.15 | 88.15 | 0.0 (0.0%) | 396,234 |
| 31 Aug 2017 | INR | 88.5 | 89.85 | 87.85 | 88.15 | 88.15 | -0.35 (-0.40%) | 199,315 |
| 30 Aug 2017 | INR | 90 | 91.5 | 87.7 | 88.5 | 88.5 | -0.4 (-0.45%) | 443,419 |
| 29 Aug 2017 | INR | 92.1 | 92.75 | 88.25 | 88.9 | 88.9 | -3.1 (-3.37%) | 384,292 |
| 28 Aug 2017 | INR | 88.45 | 92.4 | 88.4 | 92 | 92 | +3.6 (+4.07%) | 586,904 |
| 24 Aug 2017 | INR | 87 | 90.8 | 86.8 | 88.4 | 88.4 | +2.05 (+2.37%) | 718,351 |
| 23 Aug 2017 | INR | 87.25 | 87.65 | 85.5 | 86.35 | 86.35 | -0.35 (-0.40%) | 163,353 |
| 22 Aug 2017 | INR | 89.2 | 90.35 | 84.7 | 86.7 | 86.7 | -1.9 (-2.14%) | 346,046 |
| 21 Aug 2017 | INR | 88 | 89.5 | 87.55 | 88.6 | 88.6 | +0.9 (+1.03%) | 251,156 |
| 18 Aug 2017 | INR | 87.55 | 89.7 | 87 | 87.7 | 87.7 | -0.8 (-0.90%) | 206,567 |
| 17 Aug 2017 | INR | 88.95 | 92.4 | 86.9 | 88.5 | 88.5 | +0.2 (+0.23%) | 630,188 |
| 16 Aug 2017 | INR | 86.9 | 89.2 | 86.35 | 88.3 | 88.3 | +1.4 (+1.61%) | 404,089 |
