| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | INR | 45 | 46.8 | 45 | 46.75 | 46.75 | +1.5 (+3.31%) | 2,467 |
| 13 Sep 2017 | INR | 45.35 | 46 | 45.15 | 45.25 | 45.25 | -1.7 (-3.62%) | 3,005 |
| 12 Sep 2017 | INR | 46 | 46.95 | 46 | 46.95 | 46.95 | -0.3 (-0.63%) | 61 |
| 11 Sep 2017 | INR | 46.3 | 47.25 | 46.3 | 47.25 | 47.25 | -0.55 (-1.15%) | 110 |
| 8 Sep 2017 | INR | 47.75 | 47.8 | 46.1 | 47.8 | 47.8 | +2.25 (+4.94%) | 2,911 |
| 7 Sep 2017 | INR | 47.35 | 47.35 | 45.55 | 45.55 | 45.55 | +0.05 (+0.11%) | 250 |
| 6 Sep 2017 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
| 5 Sep 2017 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | -1.1 (-2.36%) | 50 |
| 4 Sep 2017 | INR | 46.8 | 46.8 | 46.6 | 46.6 | 46.6 | +2 (+4.48%) | 310 |
| 1 Sep 2017 | INR | 42.7 | 44.6 | 42.7 | 44.6 | 44.6 | +2.1 (+4.94%) | 1,228 |
| 31 Aug 2017 | INR | 43.5 | 44 | 42.5 | 42.5 | 42.5 | -1.5 (-3.41%) | 4,612 |
| 30 Aug 2017 | INR | 43.45 | 44 | 43.45 | 44 | 44 | +0.9 (+2.09%) | 2,200 |
| 29 Aug 2017 | INR | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | -0.35 (-0.81%) | 90 |
| 28 Aug 2017 | INR | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | +1.65 (+3.95%) | 145 |
| 24 Aug 2017 | INR | 41.8 | 41.9 | 41.8 | 41.8 | 41.8 | -0.95 (-2.22%) | 802 |
| 23 Aug 2017 | INR | 41.1 | 43.9 | 41.1 | 42.75 | 42.75 | -0.5 (-1.16%) | 4,788 |
| 22 Aug 2017 | INR | 43.05 | 43.25 | 42.95 | 43.25 | 43.25 | -1.95 (-4.31%) | 509 |
| 21 Aug 2017 | INR | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | +1.2 (+2.73%) | 2 |
| 18 Aug 2017 | INR | 41.9 | 45 | 41.9 | 44 | 44 | +0.25 (+0.57%) | 6,677 |
| 17 Aug 2017 | INR | 42.75 | 43.75 | 42.75 | 43.75 | 43.75 | -1.25 (-2.78%) | 250 |
| 16 Aug 2017 | INR | 45.7 | 45.7 | 43.15 | 45 | 45 | +0.05 (+0.11%) | 3,865 |
| 14 Aug 2017 | INR | 44.95 | 44.95 | 43.35 | 44.95 | 44.95 | -0.15 (-0.33%) | 336 |
| 11 Aug 2017 | INR | 45 | 46.3 | 44.6 | 45.1 | 45.1 | -1.8 (-3.84%) | 2,137 |
| 10 Aug 2017 | INR | 47.8 | 48 | 46.9 | 46.9 | 46.9 | -2.45 (-4.96%) | 1,215 |
| 9 Aug 2017 | INR | 49.8 | 49.9 | 49.35 | 49.35 | 49.35 | -2.55 (-4.91%) | 1,256 |
| 8 Aug 2017 | INR | 51.25 | 52.95 | 51.2 | 51.9 | 51.9 | -1.85 (-3.44%) | 1,300 |
| 7 Aug 2017 | INR | 54 | 54 | 53.6 | 53.75 | 53.75 | -2.25 (-4.02%) | 1,896 |
| 4 Aug 2017 | INR | 58.8 | 58.8 | 55.05 | 56 | 56 | -1.5 (-2.61%) | 3,923 |
| 3 Aug 2017 | INR | 56.4 | 61.45 | 56.4 | 57.5 | 57.5 | -1.8 (-3.04%) | 876 |
| 2 Aug 2017 | INR | 59.8 | 62 | 57.2 | 59.3 | 59.3 | 0.0 (0.0%) | 8,281 |
