| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 102.05 | 102.75 | 99 | 99.25 | 99.25 | -3.65 (-3.55%) | 23,846 |
| 26 Sep 2017 | INR | 102.95 | 103.65 | 101 | 102.9 | 102.9 | +1.5 (+1.48%) | 20,663 |
| 25 Sep 2017 | INR | 104 | 104 | 99.25 | 101.4 | 101.4 | -3 (-2.87%) | 39,197 |
| 22 Sep 2017 | INR | 107.5 | 108.4 | 103.25 | 104.4 | 104.4 | -3.45 (-3.20%) | 28,333 |
| 21 Sep 2017 | INR | 108.8 | 109.7 | 106.25 | 107.85 | 107.85 | +1.15 (+1.08%) | 27,009 |
| 20 Sep 2017 | INR | 108.15 | 111.1 | 106 | 106.7 | 106.7 | -2.55 (-2.33%) | 96,331 |
| 19 Sep 2017 | INR | 107.8 | 112.8 | 106.25 | 109.25 | 109.25 | +1.4 (+1.30%) | 53,623 |
| 18 Sep 2017 | INR | 111.5 | 114.35 | 107 | 107.85 | 107.85 | -3.65 (-3.27%) | 85,643 |
| 15 Sep 2017 | INR | 112 | 116 | 110.75 | 111.5 | 111.5 | -1.15 (-1.02%) | 26,644 |
| 14 Sep 2017 | INR | 113.05 | 116 | 112 | 112.65 | 112.65 | -0.85 (-0.75%) | 30,258 |
| 13 Sep 2017 | INR | 117.95 | 118 | 113.15 | 113.5 | 113.5 | -3.85 (-3.28%) | 31,352 |
| 12 Sep 2017 | INR | 116 | 119.9 | 114.35 | 117.35 | 117.35 | +1.95 (+1.69%) | 49,427 |
| 11 Sep 2017 | INR | 114.4 | 116 | 114.2 | 115.4 | 115.4 | +1.6 (+1.41%) | 12,826 |
| 8 Sep 2017 | INR | 115.65 | 116 | 113.2 | 113.8 | 113.8 | -2.4 (-2.07%) | 21,042 |
| 7 Sep 2017 | INR | 117.35 | 117.5 | 115.2 | 116.2 | 116.2 | +0.35 (+0.30%) | 21,734 |
| 6 Sep 2017 | INR | 114.8 | 117 | 112.7 | 115.85 | 115.85 | +0.8 (+0.70%) | 20,251 |
| 5 Sep 2017 | INR | 111.9 | 115.45 | 110.7 | 115.05 | 115.05 | +3.55 (+3.18%) | 35,328 |
| 4 Sep 2017 | INR | 112.5 | 113.3 | 110 | 111.5 | 111.5 | -0.7 (-0.62%) | 16,664 |
| 1 Sep 2017 | INR | 109.6 | 113.55 | 109.6 | 112.2 | 112.2 | +1.75 (+1.58%) | 21,057 |
| 31 Aug 2017 | INR | 107.8 | 111.25 | 107.25 | 110.45 | 110.45 | +2.95 (+2.74%) | 36,031 |
| 30 Aug 2017 | INR | 108.9 | 111.45 | 106.75 | 107.5 | 107.5 | +0.75 (+0.70%) | 26,103 |
| 29 Aug 2017 | INR | 110.45 | 111.6 | 106.15 | 106.75 | 106.75 | -2.95 (-2.69%) | 19,267 |
| 28 Aug 2017 | INR | 110 | 111 | 107.25 | 109.7 | 109.7 | +1.35 (+1.25%) | 15,746 |
| 24 Aug 2017 | INR | 108 | 109.9 | 106.6 | 108.35 | 108.35 | +0.95 (+0.88%) | 18,227 |
| 23 Aug 2017 | INR | 101.65 | 107.9 | 101.65 | 107.4 | 107.4 | +5.3 (+5.19%) | 22,371 |
| 22 Aug 2017 | INR | 104 | 104.4 | 100.45 | 102.1 | 102.1 | -1.4 (-1.35%) | 33,531 |
| 21 Aug 2017 | INR | 106 | 106.9 | 102.75 | 103.5 | 103.5 | -2.2 (-2.08%) | 21,537 |
| 18 Aug 2017 | INR | 105.9 | 109.15 | 104.15 | 105.7 | 105.7 | -0.55 (-0.52%) | 15,559 |
| 17 Aug 2017 | INR | 106.25 | 108.85 | 104.95 | 106.25 | 106.25 | +1.3 (+1.24%) | 47,658 |
| 16 Aug 2017 | INR | 105.5 | 105.75 | 102.6 | 104.95 | 104.95 | -0.7 (-0.66%) | 46,584 |
