| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 65.35 | 68.8 | 65.35 | 66.8 | 66.8 | +1.45 (+2.22%) | 160,577 |
| 25 Sep 2017 | INR | 69 | 69.5 | 63.7 | 65.35 | 65.35 | -3.35 (-4.88%) | 217,895 |
| 22 Sep 2017 | INR | 68.5 | 74.4 | 67.5 | 68.7 | 68.7 | -0.6 (-0.87%) | 581,654 |
| 21 Sep 2017 | INR | 71.15 | 72.8 | 67.35 | 69.3 | 69.3 | -1.8 (-2.53%) | 309,418 |
| 20 Sep 2017 | INR | 68.5 | 74.9 | 66.5 | 71.1 | 71.1 | +3.1 (+4.56%) | 874,430 |
| 19 Sep 2017 | INR | 68.2 | 70.4 | 67.65 | 68 | 68 | +0.35 (+0.52%) | 140,593 |
| 18 Sep 2017 | INR | 66.5 | 68.4 | 66.5 | 67.65 | 67.65 | +0.95 (+1.42%) | 71,999 |
| 15 Sep 2017 | INR | 67.2 | 67.7 | 65.6 | 66.7 | 66.7 | -1.1 (-1.62%) | 131,106 |
| 14 Sep 2017 | INR | 71 | 72.1 | 67.4 | 67.8 | 67.8 | -2.2 (-3.14%) | 270,162 |
| 13 Sep 2017 | INR | 67.85 | 74.25 | 66.4 | 70 | 70 | +2.45 (+3.63%) | 971,924 |
| 12 Sep 2017 | INR | 66 | 68.65 | 63.45 | 67.55 | 67.55 | +2.95 (+4.57%) | 321,060 |
| 11 Sep 2017 | INR | 70.1 | 70.65 | 64 | 64.6 | 64.6 | -3.65 (-5.35%) | 541,736 |
| 8 Sep 2017 | INR | 57.8 | 68.5 | 57.75 | 68.25 | 68.25 | +11.15 (+19.53%) | 1,707,403 |
| 7 Sep 2017 | INR | 56.8 | 58.25 | 54.5 | 57.1 | 57.1 | +0.8 (+1.42%) | 118,065 |
| 6 Sep 2017 | INR | 58.9 | 58.9 | 55.9 | 56.3 | 56.3 | -2.45 (-4.17%) | 131,735 |
| 5 Sep 2017 | INR | 58 | 59.8 | 58 | 58.75 | 58.75 | +0.9 (+1.56%) | 248,730 |
| 4 Sep 2017 | INR | 56.1 | 58.25 | 55.3 | 57.85 | 57.85 | +1.75 (+3.12%) | 125,293 |
| 1 Sep 2017 | INR | 54.65 | 57.1 | 54.5 | 56.1 | 56.1 | +2.05 (+3.79%) | 105,628 |
| 31 Aug 2017 | INR | 51.15 | 54.5 | 51.15 | 54.05 | 54.05 | +2.45 (+4.75%) | 83,837 |
| 30 Aug 2017 | INR | 51.45 | 51.95 | 51.15 | 51.6 | 51.6 | +0.95 (+1.88%) | 19,143 |
| 29 Aug 2017 | INR | 51.35 | 51.9 | 50.5 | 50.65 | 50.65 | -0.9 (-1.75%) | 19,559 |
| 28 Aug 2017 | INR | 51.9 | 52.35 | 51.3 | 51.55 | 51.55 | +0.2 (+0.39%) | 21,308 |
| 24 Aug 2017 | INR | 51.75 | 53.25 | 50.95 | 51.35 | 51.35 | +0.1 (+0.20%) | 49,320 |
| 23 Aug 2017 | INR | 51.4 | 52.5 | 50.9 | 51.25 | 51.25 | +0.7 (+1.38%) | 21,997 |
| 22 Aug 2017 | INR | 52.1 | 52.5 | 50.1 | 50.55 | 50.55 | -1.15 (-2.22%) | 43,608 |
| 21 Aug 2017 | INR | 51.95 | 53.9 | 51.45 | 51.7 | 51.7 | +0.45 (+0.88%) | 54,379 |
| 18 Aug 2017 | INR | 51.1 | 52.35 | 51.05 | 51.25 | 51.25 | -0.55 (-1.06%) | 21,135 |
| 17 Aug 2017 | INR | 51.55 | 54.05 | 51.25 | 51.8 | 51.8 | 0.0 (0.0%) | 47,788 |
| 16 Aug 2017 | INR | 53.25 | 53.25 | 51.5 | 51.8 | 51.8 | -0.6 (-1.15%) | 18,480 |
| 14 Aug 2017 | INR | 53.5 | 53.85 | 52 | 52.4 | 52.4 | -0.05 (-0.10%) | 59,923 |
