| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 56.05 | 56.4 | 54.5 | 54.9 | 54.9 | -1.5 (-2.66%) | 82,348 |
| 22 Sep 2017 | INR | 58.1 | 58.65 | 56.25 | 56.4 | 56.4 | -1.9 (-3.26%) | 101,438 |
| 21 Sep 2017 | INR | 58.7 | 59.45 | 57.4 | 58.3 | 58.3 | +0.4 (+0.69%) | 204,721 |
| 20 Sep 2017 | INR | 58.05 | 59 | 57.6 | 57.9 | 57.9 | +0.05 (+0.09%) | 96,493 |
| 19 Sep 2017 | INR | 57.3 | 59.3 | 57.3 | 57.85 | 57.85 | +0.5 (+0.87%) | 168,761 |
| 18 Sep 2017 | INR | 57.05 | 58.8 | 57 | 57.35 | 57.35 | +0.35 (+0.61%) | 101,109 |
| 15 Sep 2017 | INR | 57.95 | 58.25 | 56.6 | 57 | 57 | -1.2 (-2.06%) | 166,268 |
| 14 Sep 2017 | INR | 59.9 | 59.9 | 58 | 58.2 | 58.2 | -0.6 (-1.02%) | 95,304 |
| 13 Sep 2017 | INR | 59.5 | 60.65 | 58.45 | 58.8 | 58.8 | -0.6 (-1.01%) | 221,745 |
| 12 Sep 2017 | INR | 58.8 | 60.8 | 58.55 | 59.4 | 59.4 | +0.6 (+1.02%) | 253,373 |
| 11 Sep 2017 | INR | 59.7 | 61.25 | 58.25 | 58.8 | 58.8 | -0.45 (-0.76%) | 269,070 |
| 8 Sep 2017 | INR | 60.2 | 62.15 | 59.05 | 59.25 | 59.25 | -0.45 (-0.75%) | 258,714 |
| 7 Sep 2017 | INR | 55.5 | 62.95 | 54.75 | 59.7 | 59.7 | +5 (+9.14%) | 994,067 |
| 6 Sep 2017 | INR | 54 | 55.9 | 54 | 54.7 | 54.7 | +0.05 (+0.09%) | 76,071 |
| 5 Sep 2017 | INR | 54.75 | 55.45 | 54.5 | 54.65 | 54.65 | -0.1 (-0.18%) | 49,699 |
| 4 Sep 2017 | INR | 55.6 | 55.8 | 54.4 | 54.75 | 54.75 | -0.8 (-1.44%) | 64,429 |
| 1 Sep 2017 | INR | 55.75 | 56.85 | 55.25 | 55.55 | 55.55 | -0.3 (-0.54%) | 58,883 |
| 31 Aug 2017 | INR | 54.5 | 57.25 | 54.1 | 55.85 | 55.85 | +1.6 (+2.95%) | 170,210 |
| 30 Aug 2017 | INR | 53.3 | 55.3 | 53.2 | 54.25 | 54.25 | +1.15 (+2.17%) | 86,839 |
| 29 Aug 2017 | INR | 53.5 | 53.7 | 52.85 | 53.1 | 53.1 | -0.3 (-0.56%) | 62,665 |
| 28 Aug 2017 | INR | 53.25 | 54.35 | 53.1 | 53.4 | 53.4 | +0.25 (+0.47%) | 53,417 |
| 24 Aug 2017 | INR | 53 | 53.55 | 52.8 | 53.15 | 53.15 | +0.25 (+0.47%) | 33,326 |
| 23 Aug 2017 | INR | 53.1 | 53.4 | 52.55 | 52.9 | 52.9 | +0.15 (+0.28%) | 51,906 |
| 22 Aug 2017 | INR | 53.5 | 53.8 | 52.5 | 52.75 | 52.75 | -0.65 (-1.22%) | 45,969 |
| 21 Aug 2017 | INR | 54 | 55 | 53.1 | 53.4 | 53.4 | -0.25 (-0.47%) | 119,982 |
| 18 Aug 2017 | INR | 54.3 | 54.6 | 53.4 | 53.65 | 53.65 | -1.45 (-2.63%) | 69,326 |
| 17 Aug 2017 | INR | 55.2 | 56.15 | 54.75 | 55.1 | 55.1 | +0.15 (+0.27%) | 67,711 |
| 16 Aug 2017 | INR | 54.3 | 57.9 | 54.3 | 54.95 | 54.95 | +1.35 (+2.52%) | 165,425 |
| 14 Aug 2017 | INR | 52.5 | 53.85 | 52.4 | 53.6 | 53.6 | +1.55 (+2.98%) | 92,351 |
| 11 Aug 2017 | INR | 53 | 53 | 50.4 | 52.05 | 52.05 | -0.55 (-1.05%) | 95,615 |
