| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 24.85 | 25.8 | 24.85 | 25.35 | 25.35 | +0.45 (+1.81%) | 34,351 |
| 25 Sep 2017 | INR | 25.75 | 26 | 24.45 | 24.9 | 24.9 | -1.15 (-4.41%) | 73,024 |
| 22 Sep 2017 | INR | 26.6 | 26.75 | 25.95 | 26.05 | 26.05 | -0.8 (-2.98%) | 65,980 |
| 21 Sep 2017 | INR | 26.95 | 27.25 | 26.7 | 26.85 | 26.85 | +0.15 (+0.56%) | 85,561 |
| 20 Sep 2017 | INR | 26.7 | 27 | 26.5 | 26.7 | 26.7 | -0.1 (-0.37%) | 24,570 |
| 19 Sep 2017 | INR | 27 | 27.2 | 26.5 | 26.8 | 26.8 | +0.05 (+0.19%) | 36,461 |
| 18 Sep 2017 | INR | 26 | 27.2 | 26 | 26.75 | 26.75 | +0.8 (+3.08%) | 107,757 |
| 15 Sep 2017 | INR | 25.9 | 26.15 | 25.85 | 25.95 | 25.95 | +0.05 (+0.19%) | 78,388 |
| 14 Sep 2017 | INR | 26.15 | 26.35 | 25.85 | 25.9 | 25.9 | -0.2 (-0.77%) | 66,026 |
| 13 Sep 2017 | INR | 26.65 | 26.65 | 26 | 26.1 | 26.1 | -0.45 (-1.69%) | 92,370 |
| 12 Sep 2017 | INR | 26 | 27.1 | 25.85 | 26.55 | 26.55 | +0.6 (+2.31%) | 108,851 |
| 11 Sep 2017 | INR | 27 | 27 | 25.7 | 25.95 | 25.95 | -1.6 (-5.81%) | 273,247 |
| 8 Sep 2017 | INR | 27.8 | 28.1 | 27.5 | 27.55 | 27.55 | +0.05 (+0.18%) | 34,544 |
| 7 Sep 2017 | INR | 28.3 | 28.5 | 27.35 | 27.5 | 27.5 | -0.5 (-1.79%) | 79,109 |
| 6 Sep 2017 | INR | 28.5 | 28.5 | 27.9 | 28 | 28 | -0.45 (-1.58%) | 58,775 |
| 5 Sep 2017 | INR | 28.05 | 29.95 | 28.05 | 28.45 | 28.45 | +0.25 (+0.89%) | 18,734 |
| 4 Sep 2017 | INR | 28.7 | 28.8 | 27.5 | 28.2 | 28.2 | -0.55 (-1.91%) | 80,968 |
| 1 Sep 2017 | INR | 29 | 29 | 28.6 | 28.75 | 28.75 | -0.15 (-0.52%) | 28,130 |
| 31 Aug 2017 | INR | 29 | 29.1 | 28.65 | 28.9 | 28.9 | -0.15 (-0.52%) | 25,024 |
| 30 Aug 2017 | INR | 28.9 | 29.2 | 28.9 | 29.05 | 29.05 | +0.65 (+2.29%) | 38,982 |
| 29 Aug 2017 | INR | 29 | 29.2 | 28.3 | 28.4 | 28.4 | -0.75 (-2.57%) | 40,931 |
| 28 Aug 2017 | INR | 29.1 | 29.2 | 28.95 | 29.15 | 29.15 | +0.15 (+0.52%) | 31,780 |
| 24 Aug 2017 | INR | 29.25 | 29.35 | 28.9 | 29 | 29 | -0.35 (-1.19%) | 156,732 |
| 23 Aug 2017 | INR | 29.35 | 29.5 | 28.75 | 29.35 | 29.35 | +0.2 (+0.69%) | 181,252 |
| 22 Aug 2017 | INR | 29 | 29.35 | 28.6 | 29.15 | 29.15 | +0.4 (+1.39%) | 58,680 |
| 21 Aug 2017 | INR | 29.2 | 29.55 | 28.7 | 28.75 | 28.75 | -0.45 (-1.54%) | 89,977 |
| 18 Aug 2017 | INR | 28.2 | 29.55 | 27.95 | 29.2 | 29.2 | +0.4 (+1.39%) | 92,611 |
| 17 Aug 2017 | INR | 28.2 | 29.2 | 27.7 | 28.8 | 28.8 | +0.6 (+2.13%) | 123,373 |
| 16 Aug 2017 | INR | 25.5 | 28.4 | 25.25 | 28.2 | 28.2 | +2.8 (+11.02%) | 303,210 |
| 14 Aug 2017 | INR | 25.95 | 26.15 | 24.5 | 25.4 | 25.4 | -0.3 (-1.17%) | 136,156 |
