| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 94.4 | 99.05 | 94.4 | 97.65 | 97.65 | +2.1 (+2.20%) | 16,473 |
| 27 Sep 2017 | INR | 99.95 | 101 | 94.25 | 95.55 | 95.55 | -1.2 (-1.24%) | 15,293 |
| 26 Sep 2017 | INR | 94 | 97.95 | 94 | 96.75 | 96.75 | +0.6 (+0.62%) | 1,707 |
| 25 Sep 2017 | INR | 102 | 103.05 | 92 | 96.15 | 96.15 | -3.55 (-3.56%) | 16,119 |
| 22 Sep 2017 | INR | 117 | 117 | 98 | 99.7 | 99.7 | -13.7 (-12.08%) | 67,983 |
| 21 Sep 2017 | INR | 99.4 | 113.4 | 95.25 | 113.4 | 113.4 | +18.9 (+20.00%) | 92,774 |
| 20 Sep 2017 | INR | 94.65 | 98.25 | 93.1 | 94.5 | 94.5 | +0.2 (+0.21%) | 2,264 |
| 19 Sep 2017 | INR | 99.75 | 99.75 | 93.25 | 94.3 | 94.3 | -3.05 (-3.13%) | 5,872 |
| 18 Sep 2017 | INR | 96.15 | 100.9 | 92.25 | 97.35 | 97.35 | +1.3 (+1.35%) | 8,467 |
| 15 Sep 2017 | INR | 99.5 | 100.5 | 96 | 96.05 | 96.05 | -2.95 (-2.98%) | 3,470 |
| 14 Sep 2017 | INR | 100 | 101 | 98 | 99 | 99 | -2.7 (-2.65%) | 2,242 |
| 13 Sep 2017 | INR | 104 | 104 | 100 | 101.7 | 101.7 | -2.55 (-2.45%) | 3,183 |
| 12 Sep 2017 | INR | 108.8 | 110 | 103.35 | 104.25 | 104.25 | -1.95 (-1.84%) | 4,849 |
| 11 Sep 2017 | INR | 103 | 115 | 101.5 | 106.2 | 106.2 | +7.45 (+7.54%) | 19,739 |
| 8 Sep 2017 | INR | 102.8 | 102.8 | 97.35 | 98.75 | 98.75 | -1.5 (-1.50%) | 1,166 |
| 7 Sep 2017 | INR | 96.1 | 102.5 | 96.1 | 100.25 | 100.25 | +1.95 (+1.98%) | 3,650 |
| 6 Sep 2017 | INR | 96 | 100.9 | 94 | 98.3 | 98.3 | +2.7 (+2.82%) | 6,016 |
| 5 Sep 2017 | INR | 95.4 | 97.9 | 94.5 | 95.6 | 95.6 | +0.45 (+0.47%) | 8,530 |
| 4 Sep 2017 | INR | 96 | 99.9 | 95 | 95.15 | 95.15 | +0.25 (+0.26%) | 2,551 |
| 1 Sep 2017 | INR | 94.9 | 95.55 | 91.55 | 94.9 | 94.9 | +0.9 (+0.96%) | 5,936 |
| 31 Aug 2017 | INR | 96 | 97 | 92.35 | 94 | 94 | -2.25 (-2.34%) | 10,089 |
| 30 Aug 2017 | INR | 94.05 | 104 | 92.65 | 96.25 | 96.25 | +3.35 (+3.61%) | 14,182 |
| 29 Aug 2017 | INR | 96.9 | 96.9 | 88.8 | 92.9 | 92.9 | +1.75 (+1.92%) | 5,810 |
| 28 Aug 2017 | INR | 94.45 | 94.45 | 90 | 91.15 | 91.15 | -3.3 (-3.49%) | 4,739 |
| 24 Aug 2017 | INR | 98.85 | 98.85 | 93.45 | 94.45 | 94.45 | -2.55 (-2.63%) | 3,382 |
| 23 Aug 2017 | INR | 95.5 | 100 | 95.5 | 97 | 97 | +0.65 (+0.67%) | 3,646 |
| 22 Aug 2017 | INR | 103.35 | 107.4 | 91.25 | 96.35 | 96.35 | -5.25 (-5.17%) | 12,521 |
| 21 Aug 2017 | INR | 85.2 | 104.8 | 85.2 | 101.6 | 101.6 | +14.25 (+16.31%) | 32,795 |
| 18 Aug 2017 | INR | 87.6 | 90.9 | 83.1 | 87.35 | 87.35 | -0.25 (-0.29%) | 2,887 |
| 17 Aug 2017 | INR | 89.15 | 89.5 | 87.15 | 87.6 | 87.6 | -2 (-2.23%) | 1,440 |
