| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 23.6 | 24.6 | 23.2 | 24.2 | 24.2 | +0.6 (+2.54%) | 26,072 |
| 25 Sep 2017 | INR | 24.3 | 24.35 | 23.3 | 23.6 | 23.6 | -0.6 (-2.48%) | 38,067 |
| 22 Sep 2017 | INR | 25.2 | 25.85 | 23.6 | 24.2 | 24.2 | -1.35 (-5.28%) | 48,149 |
| 21 Sep 2017 | INR | 26.3 | 26.45 | 25.4 | 25.55 | 25.55 | -1.5 (-5.55%) | 26,721 |
| 20 Sep 2017 | INR | 27.25 | 28.05 | 25.25 | 27.05 | 27.05 | +0.2 (+0.74%) | 84,813 |
| 19 Sep 2017 | INR | 24.45 | 28.4 | 24.45 | 26.85 | 26.85 | +2.5 (+10.27%) | 95,016 |
| 18 Sep 2017 | INR | 24.6 | 25.4 | 24.35 | 24.35 | 24.35 | -0.2 (-0.81%) | 28,539 |
| 15 Sep 2017 | INR | 23.1 | 24.8 | 23.1 | 24.55 | 24.55 | +0.8 (+3.37%) | 18,355 |
| 14 Sep 2017 | INR | 24.2 | 24.5 | 23.7 | 23.75 | 23.75 | -0.05 (-0.21%) | 5,721 |
| 13 Sep 2017 | INR | 23.7 | 24.5 | 23.7 | 23.8 | 23.8 | +0.2 (+0.85%) | 11,132 |
| 12 Sep 2017 | INR | 25 | 25 | 23.4 | 23.6 | 23.6 | -0.15 (-0.63%) | 4,492 |
| 11 Sep 2017 | INR | 23.6 | 24.1 | 23.5 | 23.75 | 23.75 | -0.25 (-1.04%) | 1,560 |
| 8 Sep 2017 | INR | 23.7 | 24.25 | 23.7 | 24 | 24 | +0.2 (+0.84%) | 4,431 |
| 7 Sep 2017 | INR | 24.1 | 24.2 | 23.7 | 23.8 | 23.8 | -0.2 (-0.83%) | 713 |
| 6 Sep 2017 | INR | 24.3 | 24.45 | 24 | 24 | 24 | -0.55 (-2.24%) | 3,009 |
| 5 Sep 2017 | INR | 24.75 | 25.35 | 24.4 | 24.55 | 24.55 | +0.3 (+1.24%) | 8,048 |
| 4 Sep 2017 | INR | 23.5 | 24.4 | 23.5 | 24.25 | 24.25 | +0.6 (+2.54%) | 3,245 |
| 1 Sep 2017 | INR | 23.4 | 23.7 | 23.1 | 23.65 | 23.65 | +0.65 (+2.83%) | 2,185 |
| 31 Aug 2017 | INR | 23.3 | 23.4 | 22.8 | 23 | 23 | -0.3 (-1.29%) | 4,405 |
| 30 Aug 2017 | INR | 23.5 | 23.5 | 23.2 | 23.3 | 23.3 | -0.3 (-1.27%) | 1,696 |
| 29 Aug 2017 | INR | 23.5 | 23.6 | 23.5 | 23.6 | 23.6 | +0.1 (+0.43%) | 510 |
| 28 Aug 2017 | INR | 22.25 | 24.05 | 22.25 | 23.5 | 23.5 | -0.45 (-1.88%) | 8,566 |
| 24 Aug 2017 | INR | 23.95 | 24.4 | 23.4 | 23.95 | 23.95 | +0.35 (+1.48%) | 7,061 |
| 23 Aug 2017 | INR | 24.25 | 24.35 | 23.25 | 23.6 | 23.6 | -0.55 (-2.28%) | 39,714 |
| 22 Aug 2017 | INR | 27.25 | 27.25 | 24 | 24.15 | 24.15 | -2.45 (-9.21%) | 14,113 |
| 21 Aug 2017 | INR | 27.95 | 28.2 | 26.35 | 26.6 | 26.6 | -0.9 (-3.27%) | 32,491 |
| 18 Aug 2017 | INR | 27.3 | 28.25 | 27.2 | 27.5 | 27.5 | -0.4 (-1.43%) | 8,886 |
| 17 Aug 2017 | INR | 27.2 | 29.7 | 26.9 | 27.9 | 27.9 | +0.7 (+2.57%) | 63,669 |
| 16 Aug 2017 | INR | 23.7 | 27.5 | 22 | 27.2 | 27.2 | +3.45 (+14.53%) | 154,102 |
| 14 Aug 2017 | INR | 20.5 | 24.1 | 20.5 | 23.75 | 23.75 | +3.55 (+17.57%) | 89,342 |
