| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | INR | 132 | 132 | 111.5 | 119 | 119 | -2 (-1.65%) | 27,000 |
| 29 Sep 2017 | INR | 108 | 121 | 105.35 | 121 | 121 | +5.35 (+4.63%) | 24,000 |
| 28 Sep 2017 | INR | 104.5 | 118.9 | 99.35 | 115.65 | 115.65 | +6.95 (+6.39%) | 30,000 |
| 27 Sep 2017 | INR | 109 | 109 | 103.6 | 108.7 | 108.7 | +8.25 (+8.21%) | 12,000 |
| 26 Sep 2017 | INR | 113 | 113 | 98 | 100.45 | 100.45 | -6.55 (-6.12%) | 24,000 |
| 25 Sep 2017 | INR | 113 | 113 | 99 | 107 | 107 | +2.5 (+2.39%) | 9,000 |
| 22 Sep 2017 | INR | 99 | 104.5 | 94.25 | 104.5 | 104.5 | +8.85 (+9.25%) | 24,000 |
| 21 Sep 2017 | INR | 97.5 | 99.9 | 93.35 | 95.65 | 95.65 | -5.85 (-5.76%) | 42,000 |
| 20 Sep 2017 | INR | 103.5 | 103.5 | 98.5 | 101.5 | 101.5 | -3.3 (-3.15%) | 27,000 |
| 19 Sep 2017 | INR | 104.8 | 104.8 | 104.8 | 104.8 | 104.8 | +2.8 (+2.75%) | 3,000 |
| 18 Sep 2017 | INR | 102 | 102 | 102 | 102 | 102 | +8 (+8.51%) | 3,000 |
| 15 Sep 2017 | INR | 91 | 94 | 91 | 94 | 94 | +3.95 (+4.39%) | 21,000 |
| 14 Sep 2017 | INR | 94 | 94.9 | 90.05 | 90.05 | 90.05 | -7.35 (-7.55%) | 21,000 |
| 13 Sep 2017 | INR | 97.4 | 97.4 | 97.4 | 97.4 | 97.4 | 0.0 (0.0%) | 0 |
| 12 Sep 2017 | INR | 97.8 | 98 | 94 | 97.4 | 97.4 | -0.5 (-0.51%) | 15,000 |
| 11 Sep 2017 | INR | 97.9 | 97.9 | 97.9 | 97.9 | 97.9 | -0.6 (-0.61%) | 6,000 |
| 8 Sep 2017 | INR | 95.8 | 103 | 90.9 | 98.5 | 98.5 | +3.8 (+4.01%) | 39,000 |
| 7 Sep 2017 | INR | 91.15 | 94.7 | 89.05 | 94.7 | 94.7 | -4.1 (-4.15%) | 30,000 |
| 6 Sep 2017 | INR | 95.5 | 99.8 | 92.1 | 98.8 | 98.8 | +3.3 (+3.46%) | 18,000 |
| 5 Sep 2017 | INR | 93 | 95.5 | 93 | 95.5 | 95.5 | +0.8 (+0.84%) | 6,000 |
| 4 Sep 2017 | INR | 89.9 | 101.8 | 89.9 | 94.7 | 94.7 | -0.1 (-0.11%) | 51,000 |
| 1 Sep 2017 | INR | 91.1 | 94.8 | 91.1 | 94.8 | 94.8 | -1 (-1.04%) | 9,000 |
| 31 Aug 2017 | INR | 95 | 95.8 | 95 | 95.8 | 95.8 | -3 (-3.04%) | 9,000 |
| 30 Aug 2017 | INR | 95 | 98.8 | 95 | 98.8 | 98.8 | +1.3 (+1.33%) | 6,000 |
| 29 Aug 2017 | INR | 103 | 103 | 94.1 | 97.5 | 97.5 | -2.5 (-2.50%) | 27,000 |
| 28 Aug 2017 | INR | 107 | 107 | 96.05 | 100 | 100 | +0.2 (+0.20%) | 18,000 |
| 24 Aug 2017 | INR | 97 | 104.2 | 97 | 99.8 | 99.8 | +3.05 (+3.15%) | 21,000 |
| 23 Aug 2017 | INR | 98.5 | 98.5 | 87.65 | 96.75 | 96.75 | +0.75 (+0.78%) | 30,000 |
| 22 Aug 2017 | INR | 97.8 | 97.8 | 96 | 96 | 96 | +2 (+2.13%) | 6,000 |
| 21 Aug 2017 | INR | 95 | 95 | 94 | 94 | 94 | +2.4 (+2.62%) | 6,000 |
