| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 44.7 | 45.95 | 43.3 | 45.95 | 45.95 | +2.15 (+4.91%) | 23,123 |
| 25 Sep 2017 | INR | 43 | 43.8 | 40.5 | 43.8 | 43.8 | +2.05 (+4.91%) | 22,539 |
| 22 Sep 2017 | INR | 41.3 | 44.7 | 41.3 | 41.75 | 41.75 | -1.65 (-3.80%) | 3,361 |
| 21 Sep 2017 | INR | 41.4 | 43.4 | 41 | 43.4 | 43.4 | +2.05 (+4.96%) | 23,144 |
| 20 Sep 2017 | INR | 41.5 | 41.5 | 40.8 | 41.35 | 41.35 | +0.35 (+0.85%) | 1,200 |
| 19 Sep 2017 | INR | 41 | 41 | 40.3 | 41 | 41 | -1.05 (-2.50%) | 1,500 |
| 18 Sep 2017 | INR | 42.5 | 43.4 | 40.3 | 42.05 | 42.05 | +0.55 (+1.33%) | 3,573 |
| 15 Sep 2017 | INR | 41.5 | 41.5 | 40.7 | 41.5 | 41.5 | -0.5 (-1.19%) | 496 |
| 14 Sep 2017 | INR | 41.15 | 42.4 | 41.15 | 42 | 42 | +1.5 (+3.70%) | 375 |
| 13 Sep 2017 | INR | 40 | 41.3 | 40 | 40.5 | 40.5 | +1.05 (+2.66%) | 824 |
| 12 Sep 2017 | INR | 41 | 41 | 39.15 | 39.45 | 39.45 | -0.55 (-1.38%) | 4,411 |
| 11 Sep 2017 | INR | 41.5 | 42 | 39.3 | 40 | 40 | -1 (-2.44%) | 2,033 |
| 8 Sep 2017 | INR | 41.95 | 42 | 40.25 | 41 | 41 | +1 (+2.50%) | 11,071 |
| 7 Sep 2017 | INR | 41.1 | 42 | 39.4 | 40 | 40 | -1.1 (-2.68%) | 10,058 |
| 6 Sep 2017 | INR | 40.05 | 41.85 | 40 | 41.1 | 41.1 | -0.7 (-1.67%) | 4,114 |
| 5 Sep 2017 | INR | 40 | 42 | 38.7 | 41.8 | 41.8 | +1.1 (+2.70%) | 5,075 |
| 4 Sep 2017 | INR | 40.9 | 41 | 40.5 | 40.7 | 40.7 | -0.2 (-0.49%) | 5,317 |
| 1 Sep 2017 | INR | 43.45 | 43.45 | 40.2 | 40.9 | 40.9 | -1.1 (-2.62%) | 12,620 |
| 31 Aug 2017 | INR | 43.25 | 43.25 | 41.5 | 42 | 42 | -1.15 (-2.67%) | 6,169 |
| 30 Aug 2017 | INR | 47 | 48 | 41.95 | 43.15 | 43.15 | -3.85 (-8.19%) | 83,434 |
| 29 Aug 2017 | INR | 49.5 | 56 | 46.5 | 47 | 47 | -0.2 (-0.42%) | 34,814 |
| 28 Aug 2017 | INR | 44.5 | 49.5 | 44.3 | 47.2 | 47.2 | +2 (+4.42%) | 3,823 |
| 24 Aug 2017 | INR | 45.9 | 45.9 | 43.65 | 45.2 | 45.2 | +1.1 (+2.49%) | 1,106 |
| 23 Aug 2017 | INR | 43.5 | 44.9 | 43.2 | 44.1 | 44.1 | +0.55 (+1.26%) | 3,210 |
| 22 Aug 2017 | INR | 45.5 | 48 | 42.6 | 43.55 | 43.55 | -0.5 (-1.14%) | 11,366 |
| 21 Aug 2017 | INR | 50.5 | 50.5 | 43.65 | 44.05 | 44.05 | -5.85 (-11.72%) | 16,683 |
| 18 Aug 2017 | INR | 51.1 | 51.1 | 48.3 | 49.9 | 49.9 | +7.3 (+17.14%) | 94,247 |
| 17 Aug 2017 | INR | 36.3 | 42.6 | 36 | 42.6 | 42.6 | +7.1 (+20%) | 4,011 |
| 16 Aug 2017 | INR | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0.0 (0.0%) | 0 |
| 14 Aug 2017 | INR | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0.0 (0.0%) | 0 |
