| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 111 | 114.8 | 102.15 | 103.8 | 103.8 | -0.7 (-0.67%) | 16,571 |
| 26 Sep 2017 | INR | 97.5 | 108 | 92.3 | 104.5 | 104.5 | +4.95 (+4.97%) | 9,791 |
| 25 Sep 2017 | INR | 107.8 | 108.95 | 95.3 | 99.55 | 99.55 | -6.3 (-5.95%) | 15,042 |
| 22 Sep 2017 | INR | 109.05 | 110.65 | 105 | 105.85 | 105.85 | -4.1 (-3.73%) | 9,897 |
| 21 Sep 2017 | INR | 112.1 | 115 | 107.1 | 109.95 | 109.95 | -2.15 (-1.92%) | 19,979 |
| 20 Sep 2017 | INR | 107 | 114.6 | 105 | 112.1 | 112.1 | +4.45 (+4.13%) | 34,405 |
| 19 Sep 2017 | INR | 116 | 116 | 102.1 | 107.65 | 107.65 | -5.75 (-5.07%) | 32,250 |
| 18 Sep 2017 | INR | 114 | 114.2 | 111 | 113.4 | 113.4 | +3.8 (+3.47%) | 30,994 |
| 15 Sep 2017 | INR | 99.8 | 116.45 | 94 | 109.6 | 109.6 | +6.95 (+6.77%) | 103,439 |
| 14 Sep 2017 | INR | 85.7 | 102.8 | 85.7 | 102.65 | 102.65 | +16.95 (+19.78%) | 130,028 |
| 13 Sep 2017 | INR | 81.9 | 93.2 | 76.75 | 85.7 | 85.7 | +5.9 (+7.39%) | 17,568 |
| 12 Sep 2017 | INR | 77.5 | 79.8 | 76.1 | 79.8 | 79.8 | +1.95 (+2.50%) | 3,653 |
| 11 Sep 2017 | INR | 71.95 | 78.9 | 71.95 | 77.85 | 77.85 | +5.9 (+8.20%) | 3,290 |
| 8 Sep 2017 | INR | 73.9 | 75.1 | 70.5 | 71.95 | 71.95 | -3.9 (-5.14%) | 3,063 |
| 7 Sep 2017 | INR | 78.05 | 80 | 74.9 | 75.85 | 75.85 | -2.15 (-2.76%) | 5,804 |
| 6 Sep 2017 | INR | 81 | 81.8 | 77.4 | 78 | 78 | -0.95 (-1.20%) | 8,689 |
| 5 Sep 2017 | INR | 73.9 | 82 | 73 | 78.95 | 78.95 | +8.1 (+11.43%) | 22,160 |
| 4 Sep 2017 | INR | 68.45 | 72.9 | 68.05 | 70.85 | 70.85 | +2.4 (+3.51%) | 25,501 |
| 1 Sep 2017 | INR | 67.5 | 70 | 65.05 | 68.45 | 68.45 | +3.7 (+5.71%) | 5,778 |
| 31 Aug 2017 | INR | 66.75 | 69 | 63.7 | 64.75 | 64.75 | -2 (-3.00%) | 9,833 |
| 30 Aug 2017 | INR | 60.2 | 69.4 | 60.2 | 66.75 | 66.75 | +4.2 (+6.71%) | 6,281 |
| 29 Aug 2017 | INR | 60.75 | 64.45 | 58.95 | 62.55 | 62.55 | +0.25 (+0.40%) | 3,352 |
| 28 Aug 2017 | INR | 64.5 | 64.55 | 61.3 | 62.3 | 62.3 | -2.25 (-3.49%) | 2,553 |
| 24 Aug 2017 | INR | 67.95 | 71.45 | 61.55 | 64.55 | 64.55 | -1 (-1.53%) | 44,689 |
| 23 Aug 2017 | INR | 55.05 | 65.55 | 55.05 | 65.55 | 65.55 | +10.9 (+19.95%) | 53,227 |
| 22 Aug 2017 | INR | 59.5 | 59.5 | 54.4 | 54.65 | 54.65 | -3.85 (-6.58%) | 62 |
| 21 Aug 2017 | INR | 54.05 | 59.8 | 54.05 | 58.5 | 58.5 | +3.15 (+5.69%) | 183 |
| 18 Aug 2017 | INR | 55.15 | 57.5 | 55.1 | 55.35 | 55.35 | -1.15 (-2.04%) | 272 |
| 17 Aug 2017 | INR | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | 0.0 (0.0%) | 0 |
| 16 Aug 2017 | INR | 55.2 | 57.95 | 55.2 | 56.5 | 56.5 | +1.5 (+2.73%) | 1,942 |
