| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | INR | 85 | 86.45 | 84.7 | 84.9 | 84.9 | +0.1 (+0.12%) | 78,239 |
| 28 Sep 2017 | INR | 84 | 86.1 | 84 | 84.8 | 84.8 | +0.4 (+0.47%) | 93,057 |
| 27 Sep 2017 | INR | 87.55 | 90.1 | 84 | 84.4 | 84.4 | -3.25 (-3.71%) | 168,294 |
| 26 Sep 2017 | INR | 85.05 | 88.95 | 84.15 | 87.65 | 87.65 | +2 (+2.34%) | 149,600 |
| 25 Sep 2017 | INR | 85.85 | 86.25 | 81.5 | 85.65 | 85.65 | -0.55 (-0.64%) | 156,824 |
| 22 Sep 2017 | INR | 86.95 | 89.75 | 86 | 86.2 | 86.2 | -2.6 (-2.93%) | 213,251 |
| 21 Sep 2017 | INR | 91.2 | 92.25 | 87.75 | 88.8 | 88.8 | -2 (-2.20%) | 166,723 |
| 20 Sep 2017 | INR | 85.55 | 93.4 | 85.55 | 90.8 | 90.8 | +4.5 (+5.21%) | 978,977 |
| 19 Sep 2017 | INR | 87.45 | 87.5 | 85.85 | 86.3 | 86.3 | -0.6 (-0.69%) | 91,568 |
| 18 Sep 2017 | INR | 86.1 | 88.45 | 86.1 | 86.9 | 86.9 | +0.8 (+0.93%) | 132,733 |
| 15 Sep 2017 | INR | 87.95 | 87.95 | 85.85 | 86.1 | 86.1 | -1.4 (-1.60%) | 115,877 |
| 14 Sep 2017 | INR | 87.75 | 89.8 | 87.05 | 87.5 | 87.5 | +0.4 (+0.46%) | 152,505 |
| 13 Sep 2017 | INR | 89.65 | 91.4 | 85.8 | 87.1 | 87.1 | -2.9 (-3.22%) | 241,714 |
| 12 Sep 2017 | INR | 90 | 91.25 | 87.4 | 90 | 90 | -0.05 (-0.06%) | 323,537 |
| 11 Sep 2017 | INR | 87.2 | 91.25 | 86 | 90.05 | 90.05 | +3.45 (+3.98%) | 703,962 |
| 8 Sep 2017 | INR | 88.4 | 88.8 | 84.1 | 86.6 | 86.6 | -1.3 (-1.48%) | 384,319 |
| 7 Sep 2017 | INR | 81.3 | 88.85 | 81 | 87.9 | 87.9 | +6.55 (+8.05%) | 939,178 |
| 6 Sep 2017 | INR | 80 | 81.75 | 79.5 | 81.35 | 81.35 | +0.8 (+0.99%) | 146,369 |
| 5 Sep 2017 | INR | 80.95 | 81.85 | 79 | 80.55 | 80.55 | -0.35 (-0.43%) | 121,938 |
| 4 Sep 2017 | INR | 82.7 | 82.7 | 79.45 | 80.9 | 80.9 | +0.1 (+0.12%) | 110,005 |
| 1 Sep 2017 | INR | 80.6 | 81.75 | 80.2 | 80.8 | 80.8 | +0.2 (+0.25%) | 86,100 |
| 31 Aug 2017 | INR | 80.65 | 81.55 | 79.95 | 80.6 | 80.6 | -0.9 (-1.10%) | 207,935 |
| 30 Aug 2017 | INR | 81.35 | 81.9 | 81 | 81.5 | 81.5 | +0.45 (+0.56%) | 71,241 |
| 29 Aug 2017 | INR | 81.85 | 82.3 | 80 | 81.05 | 81.05 | 0.0 (0.0%) | 80,247 |
| 28 Aug 2017 | INR | 79.05 | 82.4 | 79.05 | 81.05 | 81.05 | +1.5 (+1.89%) | 171,042 |
| 24 Aug 2017 | INR | 79.5 | 80 | 79 | 79.55 | 79.55 | +0.5 (+0.63%) | 87,658 |
| 23 Aug 2017 | INR | 79 | 80.15 | 78.1 | 79.05 | 79.05 | -2.2 (-2.71%) | 354,954 |
| 22 Aug 2017 | INR | 82 | 82.95 | 81 | 81.25 | 81.25 | -0.4 (-0.49%) | 81,528 |
| 21 Aug 2017 | INR | 81.1 | 82.9 | 81.1 | 81.65 | 81.65 | 0.0 (0.0%) | 54,529 |
| 18 Aug 2017 | INR | 83.5 | 83.5 | 80 | 81.65 | 81.65 | -0.8 (-0.97%) | 123,802 |
