| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 33 | 33.6 | 32.85 | 33.2 | 33.2 | +0.1 (+0.30%) | 1,023,529 |
| 25 Sep 2017 | INR | 35 | 35 | 32.65 | 33.1 | 33.1 | -1.8 (-5.16%) | 5,222,751 |
| 22 Sep 2017 | INR | 36.75 | 36.75 | 34.65 | 34.9 | 34.9 | -2.1 (-5.68%) | 1,470,946 |
| 21 Sep 2017 | INR | 37.8 | 38.05 | 36.75 | 37 | 37 | -0.7 (-1.86%) | 798,694 |
| 20 Sep 2017 | INR | 38.25 | 38.4 | 37.6 | 37.7 | 37.7 | -0.2 (-0.53%) | 715,591 |
| 19 Sep 2017 | INR | 37.7 | 38.65 | 37.25 | 37.9 | 37.9 | +0.15 (+0.40%) | 1,008,303 |
| 18 Sep 2017 | INR | 38 | 38.5 | 37.55 | 37.75 | 37.75 | -0.2 (-0.53%) | 889,480 |
| 15 Sep 2017 | INR | 38.1 | 38.65 | 37.3 | 37.95 | 37.95 | -0.6 (-1.56%) | 2,094,006 |
| 14 Sep 2017 | INR | 37.05 | 39 | 36.8 | 38.55 | 38.55 | +2.25 (+6.20%) | 3,898,123 |
| 13 Sep 2017 | INR | 37 | 37.4 | 36.1 | 36.3 | 36.3 | -0.15 (-0.41%) | 996,531 |
| 12 Sep 2017 | INR | 35.6 | 37.2 | 35.55 | 36.45 | 36.45 | +1.15 (+3.26%) | 1,346,599 |
| 11 Sep 2017 | INR | 36.15 | 36.55 | 35.25 | 35.3 | 35.3 | -0.75 (-2.08%) | 643,447 |
| 8 Sep 2017 | INR | 35.85 | 37.3 | 35.8 | 36.05 | 36.05 | +0.4 (+1.12%) | 857,777 |
| 7 Sep 2017 | INR | 36.5 | 36.5 | 35.55 | 35.65 | 35.65 | -0.25 (-0.70%) | 715,507 |
| 6 Sep 2017 | INR | 35.95 | 36.1 | 35.7 | 35.9 | 35.9 | -0.4 (-1.10%) | 570,088 |
| 5 Sep 2017 | INR | 36 | 36.6 | 35.75 | 36.3 | 36.3 | +0.5 (+1.40%) | 740,587 |
| 4 Sep 2017 | INR | 36.6 | 37.25 | 35.2 | 35.8 | 35.8 | -1.2 (-3.24%) | 1,443,191 |
| 1 Sep 2017 | INR | 34.8 | 37.75 | 34.8 | 37 | 37 | +2.25 (+6.47%) | 1,847,246 |
| 31 Aug 2017 | INR | 34.9 | 35 | 34.25 | 34.75 | 34.75 | +0.25 (+0.72%) | 296,111 |
| 30 Aug 2017 | INR | 34.4 | 34.8 | 34.15 | 34.5 | 34.5 | +0.6 (+1.77%) | 328,991 |
| 29 Aug 2017 | INR | 34.6 | 35 | 33.8 | 33.9 | 33.9 | -1 (-2.87%) | 445,723 |
| 28 Aug 2017 | INR | 34.5 | 35.1 | 34.5 | 34.9 | 34.9 | +0.4 (+1.16%) | 367,768 |
| 24 Aug 2017 | INR | 34.4 | 34.75 | 34.2 | 34.5 | 34.5 | +0.2 (+0.58%) | 355,657 |
| 23 Aug 2017 | INR | 33.7 | 34.45 | 33.65 | 34.3 | 34.3 | +0.8 (+2.39%) | 513,395 |
| 22 Aug 2017 | INR | 33.65 | 34.25 | 33.15 | 33.5 | 33.5 | 0.0 (0.0%) | 1,016,868 |
| 21 Aug 2017 | INR | 35 | 35.25 | 33.25 | 33.5 | 33.5 | -1.45 (-4.15%) | 1,110,165 |
| 18 Aug 2017 | INR | 35.5 | 35.65 | 34.8 | 34.95 | 34.95 | -0.9 (-2.51%) | 1,482,870 |
| 17 Aug 2017 | INR | 36.3 | 36.6 | 35.6 | 35.85 | 35.85 | +0.05 (+0.14%) | 1,156,326 |
| 16 Aug 2017 | INR | 35.1 | 36.1 | 34.9 | 35.8 | 35.8 | +0.75 (+2.14%) | 977,176 |
| 14 Aug 2017 | INR | 34.4 | 35.4 | 34.4 | 35.05 | 35.05 | +1.25 (+3.70%) | 715,643 |
