| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | INR | 84 | 85.5 | 81.6 | 83 | 83 | -2.1 (-2.47%) | 33,860 |
| 29 Sep 2017 | INR | 86.4 | 86.95 | 83.7 | 85.1 | 85.1 | +1.1 (+1.31%) | 8,764 |
| 28 Sep 2017 | INR | 83.05 | 85.6 | 83.05 | 84 | 84 | 0.0 (0.0%) | 22,007 |
| 27 Sep 2017 | INR | 88.15 | 88.2 | 83.5 | 84 | 84 | -1.6 (-1.87%) | 27,288 |
| 26 Sep 2017 | INR | 88.4 | 88.4 | 85 | 85.6 | 85.6 | -0.6 (-0.70%) | 19,585 |
| 25 Sep 2017 | INR | 88.9 | 88.9 | 86 | 86.2 | 86.2 | -2.75 (-3.09%) | 17,023 |
| 22 Sep 2017 | INR | 91.5 | 91.5 | 88.75 | 88.95 | 88.95 | -1.1 (-1.22%) | 22,384 |
| 21 Sep 2017 | INR | 90.95 | 90.95 | 89 | 90.05 | 90.05 | -0.05 (-0.06%) | 9,991 |
| 20 Sep 2017 | INR | 91.95 | 92 | 89.65 | 90.1 | 90.1 | -0.05 (-0.06%) | 13,306 |
| 19 Sep 2017 | INR | 90.45 | 91.6 | 89.2 | 90.15 | 90.15 | +0.25 (+0.28%) | 22,146 |
| 18 Sep 2017 | INR | 93.45 | 93.6 | 89.7 | 89.9 | 89.9 | -1 (-1.10%) | 54,428 |
| 15 Sep 2017 | INR | 91 | 91.9 | 88.75 | 90.9 | 90.9 | +0.3 (+0.33%) | 16,227 |
| 14 Sep 2017 | INR | 92.9 | 92.9 | 90.05 | 90.6 | 90.6 | -1.2 (-1.31%) | 22,502 |
| 13 Sep 2017 | INR | 93.8 | 93.8 | 91.4 | 91.8 | 91.8 | -0.8 (-0.86%) | 10,834 |
| 12 Sep 2017 | INR | 93.65 | 95.95 | 92.4 | 92.6 | 92.6 | -1.3 (-1.38%) | 14,971 |
| 11 Sep 2017 | INR | 97.95 | 97.95 | 93 | 93.9 | 93.9 | +1.25 (+1.35%) | 19,887 |
| 8 Sep 2017 | INR | 93.45 | 95.5 | 92.2 | 92.65 | 92.65 | -0.9 (-0.96%) | 15,689 |
| 7 Sep 2017 | INR | 96 | 96.45 | 93.05 | 93.55 | 93.55 | -1.25 (-1.32%) | 6,410 |
| 6 Sep 2017 | INR | 98 | 98.5 | 93 | 94.8 | 94.8 | -2.95 (-3.02%) | 10,252 |
| 5 Sep 2017 | INR | 92.95 | 99.5 | 91.3 | 97.75 | 97.75 | +6.35 (+6.95%) | 23,051 |
| 4 Sep 2017 | INR | 92.95 | 93.7 | 90.5 | 91.4 | 91.4 | -0.95 (-1.03%) | 18,273 |
| 1 Sep 2017 | INR | 93 | 94.4 | 92.05 | 92.35 | 92.35 | +0.35 (+0.38%) | 7,958 |
| 31 Aug 2017 | INR | 94.75 | 94.75 | 91.9 | 92 | 92 | -1 (-1.08%) | 23,461 |
| 30 Aug 2017 | INR | 94.3 | 95.9 | 92.2 | 93 | 93 | -0.2 (-0.21%) | 17,511 |
| 29 Aug 2017 | INR | 94.5 | 96.5 | 92.5 | 93.2 | 93.2 | -5.65 (-5.72%) | 54,836 |
| 28 Aug 2017 | INR | 100.5 | 101.65 | 98.6 | 98.85 | 98.85 | -0.45 (-0.45%) | 4,427 |
| 24 Aug 2017 | INR | 97 | 99.5 | 96.45 | 99.3 | 99.3 | +1.6 (+1.64%) | 5,618 |
| 23 Aug 2017 | INR | 98 | 99 | 96.1 | 97.7 | 97.7 | +1.05 (+1.09%) | 18,950 |
| 22 Aug 2017 | INR | 98 | 101 | 95.3 | 96.65 | 96.65 | +0.2 (+0.21%) | 48,312 |
| 21 Aug 2017 | INR | 98.3 | 99.7 | 95.9 | 96.45 | 96.45 | -1.85 (-1.88%) | 22,968 |
