| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 36.5 | 39 | 36.5 | 38.2 | 38.2 | -0.1 (-0.26%) | 43,268 |
| 25 Sep 2017 | INR | 41.85 | 41.85 | 38.3 | 38.3 | 38.3 | -2 (-4.96%) | 53,078 |
| 22 Sep 2017 | INR | 40 | 41 | 40 | 40.3 | 40.3 | +1.15 (+2.94%) | 252,968 |
| 21 Sep 2017 | INR | 39.15 | 39.15 | 39 | 39.15 | 39.15 | +1.85 (+4.96%) | 151,338 |
| 20 Sep 2017 | INR | 35.5 | 37.3 | 35.5 | 37.3 | 37.3 | +1.75 (+4.92%) | 114,205 |
| 19 Sep 2017 | INR | 36 | 36 | 35 | 35.55 | 35.55 | -0.4 (-1.11%) | 50,869 |
| 18 Sep 2017 | INR | 36 | 36.5 | 34.75 | 35.95 | 35.95 | -0.1 (-0.28%) | 71,163 |
| 15 Sep 2017 | INR | 36.4 | 36.7 | 35.1 | 36.05 | 36.05 | 0.0 (0.0%) | 49,375 |
| 14 Sep 2017 | INR | 35 | 36.4 | 34.45 | 36.05 | 36.05 | +0.85 (+2.41%) | 93,528 |
| 13 Sep 2017 | INR | 35.4 | 35.5 | 34.85 | 35.2 | 35.2 | +1.05 (+3.07%) | 92,898 |
| 12 Sep 2017 | INR | 35 | 36 | 33.9 | 34.15 | 34.15 | -0.6 (-1.73%) | 65,140 |
| 11 Sep 2017 | INR | 35.6 | 35.65 | 34 | 34.75 | 34.75 | +0.1 (+0.29%) | 93,979 |
| 8 Sep 2017 | INR | 33.5 | 34.7 | 32.5 | 34.65 | 34.65 | +1.6 (+4.84%) | 241,946 |
| 7 Sep 2017 | INR | 33.05 | 33.05 | 32.25 | 33.05 | 33.05 | +1.55 (+4.92%) | 174,957 |
| 6 Sep 2017 | INR | 30.95 | 31.5 | 29.5 | 31.5 | 31.5 | +1.5 (+5%) | 50,323 |
| 5 Sep 2017 | INR | 29.8 | 30.35 | 28.9 | 30 | 30 | +0.2 (+0.67%) | 34,334 |
| 4 Sep 2017 | INR | 28.85 | 30.4 | 28.85 | 29.8 | 29.8 | +0.25 (+0.85%) | 46,497 |
| 1 Sep 2017 | INR | 30 | 30 | 29 | 29.55 | 29.55 | -0.05 (-0.17%) | 27,230 |
| 31 Aug 2017 | INR | 29.9 | 30.8 | 29.45 | 29.6 | 29.6 | -1 (-3.27%) | 39,872 |
| 30 Aug 2017 | INR | 31.1 | 31.4 | 30.25 | 30.6 | 30.6 | +0.1 (+0.33%) | 21,378 |
| 29 Aug 2017 | INR | 31.4 | 31.6 | 30 | 30.5 | 30.5 | -0.85 (-2.71%) | 20,683 |
| 28 Aug 2017 | INR | 32.05 | 32.05 | 31.25 | 31.35 | 31.35 | -0.7 (-2.18%) | 58,889 |
| 24 Aug 2017 | INR | 32 | 32.45 | 31.15 | 32.05 | 32.05 | +0.3 (+0.94%) | 137,986 |
| 23 Aug 2017 | INR | 30.5 | 32.5 | 30 | 31.75 | 31.75 | +1.45 (+4.79%) | 247,719 |
| 22 Aug 2017 | INR | 29.2 | 31 | 28 | 30.3 | 30.3 | +1.45 (+5.03%) | 137,376 |
| 21 Aug 2017 | INR | 27.5 | 29.15 | 26.75 | 28.85 | 28.85 | +1.8 (+6.65%) | 128,502 |
| 18 Aug 2017 | INR | 27 | 27.5 | 26.75 | 27.05 | 27.05 | -0.55 (-1.99%) | 34,752 |
| 17 Aug 2017 | INR | 27.95 | 27.95 | 27.5 | 27.6 | 27.6 | -0.05 (-0.18%) | 64,321 |
| 16 Aug 2017 | INR | 27.6 | 28.2 | 27.3 | 27.65 | 27.65 | -0.65 (-2.30%) | 26,452 |
| 14 Aug 2017 | INR | 25.5 | 28.5 | 24.2 | 28.3 | 28.3 | +4.2 (+17.43%) | 172,724 |
