| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 81.05 | 89.8 | 80.6 | 88.65 | 88.65 | +3.35 (+3.93%) | 59,929 |
| 25 Sep 2017 | INR | 90 | 90 | 78.3 | 85.3 | 85.3 | -5.45 (-6.01%) | 17,172 |
| 22 Sep 2017 | INR | 94.9 | 94.9 | 88.1 | 90.75 | 90.75 | -1.7 (-1.84%) | 182,573 |
| 21 Sep 2017 | INR | 92.05 | 96 | 91.1 | 92.45 | 92.45 | -0.25 (-0.27%) | 31,994 |
| 20 Sep 2017 | INR | 89 | 95.5 | 88 | 92.7 | 92.7 | +5.25 (+6.00%) | 344,338 |
| 19 Sep 2017 | INR | 91.6 | 91.6 | 86.25 | 87.45 | 87.45 | -0.65 (-0.74%) | 28,516 |
| 18 Sep 2017 | INR | 89 | 89.8 | 87.75 | 88.1 | 88.1 | -1.65 (-1.84%) | 5,260 |
| 15 Sep 2017 | INR | 88.5 | 91 | 88.5 | 89.75 | 89.75 | +0.2 (+0.22%) | 9,241 |
| 14 Sep 2017 | INR | 91 | 91 | 88.55 | 89.55 | 89.55 | -0.45 (-0.50%) | 32,148 |
| 13 Sep 2017 | INR | 93.2 | 93.2 | 88.25 | 90 | 90 | -2.5 (-2.70%) | 171,170 |
| 12 Sep 2017 | INR | 89.75 | 94.5 | 87.05 | 92.5 | 92.5 | +2.85 (+3.18%) | 162,376 |
| 11 Sep 2017 | INR | 92.9 | 97.25 | 88.2 | 89.65 | 89.65 | -1.95 (-2.13%) | 93,124 |
| 8 Sep 2017 | INR | 93.9 | 95.9 | 90.5 | 91.6 | 91.6 | +0.95 (+1.05%) | 401,471 |
| 7 Sep 2017 | INR | 97 | 97 | 89.6 | 90.65 | 90.65 | -5.2 (-5.43%) | 298,490 |
| 6 Sep 2017 | INR | 90 | 100 | 88 | 95.85 | 95.85 | +6.85 (+7.70%) | 208,280 |
| 5 Sep 2017 | INR | 74.25 | 89.1 | 74.25 | 89 | 89 | +14.75 (+19.87%) | 40,884 |
| 4 Sep 2017 | INR | 73 | 77 | 72.5 | 74.25 | 74.25 | +1 (+1.37%) | 13,354 |
| 1 Sep 2017 | INR | 70.15 | 73.9 | 70.15 | 73.25 | 73.25 | +1.3 (+1.81%) | 19,785 |
| 31 Aug 2017 | INR | 70.6 | 75 | 70.6 | 71.95 | 71.95 | -1.15 (-1.57%) | 4,521 |
| 30 Aug 2017 | INR | 71.3 | 74 | 71.3 | 73.1 | 73.1 | +1.8 (+2.52%) | 3,598 |
| 29 Aug 2017 | INR | 74.95 | 74.95 | 70.15 | 71.3 | 71.3 | +0.5 (+0.71%) | 7,545 |
| 28 Aug 2017 | INR | 71 | 78 | 69.7 | 70.8 | 70.8 | -5.2 (-6.84%) | 8,328 |
| 24 Aug 2017 | INR | 73 | 81.85 | 73 | 76 | 76 | -3.85 (-4.82%) | 2,437 |
| 23 Aug 2017 | INR | 71.05 | 81.95 | 71.05 | 79.85 | 79.85 | +3.25 (+4.24%) | 17,880 |
| 22 Aug 2017 | INR | 77.25 | 98 | 70.95 | 76.6 | 76.6 | -12.05 (-13.59%) | 85,099 |
| 7 Aug 2017 | INR | 88 | 91.9 | 87.5 | 88.65 | 88.65 | +1.3 (+1.49%) | 1,826 |
| 4 Aug 2017 | INR | 92 | 94 | 86 | 87.35 | 87.35 | -2.5 (-2.78%) | 58,448 |
| 3 Aug 2017 | INR | 90.25 | 91.9 | 89 | 89.85 | 89.85 | -2.6 (-2.81%) | 3,089 |
| 2 Aug 2017 | INR | 87.05 | 92.9 | 87.05 | 92.45 | 92.45 | +4.4 (+5.00%) | 55,501 |
| 1 Aug 2017 | INR | 89 | 92.85 | 84.25 | 88.05 | 88.05 | -1.2 (-1.34%) | 21,842 |
