| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 35.45 | 37 | 34.8 | 35.85 | 35.85 | +2.15 (+6.38%) | 44,275 |
| 25 Sep 2017 | INR | 35.4 | 35.4 | 33.2 | 33.7 | 33.7 | -1.8 (-5.07%) | 7,335 |
| 22 Sep 2017 | INR | 35.45 | 37.7 | 35.05 | 35.5 | 35.5 | -0.55 (-1.53%) | 11,957 |
| 21 Sep 2017 | INR | 37.5 | 37.5 | 35 | 36.05 | 36.05 | -0.45 (-1.23%) | 10,949 |
| 20 Sep 2017 | INR | 35.15 | 38.35 | 34 | 36.5 | 36.5 | +1.6 (+4.58%) | 73,710 |
| 19 Sep 2017 | INR | 36.95 | 37.2 | 34.6 | 34.9 | 34.9 | -1.75 (-4.77%) | 9,384 |
| 18 Sep 2017 | INR | 39.9 | 39.9 | 36.15 | 36.65 | 36.65 | -1.35 (-3.55%) | 16,816 |
| 15 Sep 2017 | INR | 37 | 39.6 | 36.5 | 38 | 38 | +1.5 (+4.11%) | 51,226 |
| 14 Sep 2017 | INR | 34.1 | 36.5 | 33.6 | 36.5 | 36.5 | +3.3 (+9.94%) | 36,061 |
| 13 Sep 2017 | INR | 33.75 | 33.85 | 33 | 33.2 | 33.2 | -1 (-2.92%) | 2,180 |
| 12 Sep 2017 | INR | 33.55 | 34.9 | 33.05 | 34.2 | 34.2 | +1.15 (+3.48%) | 5,060 |
| 11 Sep 2017 | INR | 34.15 | 34.15 | 32.9 | 33.05 | 33.05 | -1.3 (-3.78%) | 11,148 |
| 8 Sep 2017 | INR | 35.75 | 35.75 | 34.1 | 34.35 | 34.35 | 0.0 (0.0%) | 2,124 |
| 7 Sep 2017 | INR | 33.6 | 35.2 | 33.6 | 34.35 | 34.35 | +0.55 (+1.63%) | 11,781 |
| 6 Sep 2017 | INR | 34.4 | 34.65 | 33.25 | 33.8 | 33.8 | -0.65 (-1.89%) | 4,709 |
| 5 Sep 2017 | INR | 33.3 | 35 | 33.3 | 34.45 | 34.45 | +1 (+2.99%) | 6,807 |
| 4 Sep 2017 | INR | 33 | 34.4 | 30.6 | 33.45 | 33.45 | +0.35 (+1.06%) | 25,000 |
| 1 Sep 2017 | INR | 33.75 | 33.75 | 33 | 33.1 | 33.1 | +0.2 (+0.61%) | 5,996 |
| 31 Aug 2017 | INR | 32.25 | 33.45 | 32.25 | 32.9 | 32.9 | -0.3 (-0.90%) | 1,941 |
| 30 Aug 2017 | INR | 33.05 | 33.75 | 32.8 | 33.2 | 33.2 | +0.3 (+0.91%) | 2,649 |
| 29 Aug 2017 | INR | 33.55 | 34.65 | 32.5 | 32.9 | 32.9 | -0.8 (-2.37%) | 11,946 |
| 28 Aug 2017 | INR | 34.45 | 35.4 | 33 | 33.7 | 33.7 | -0.15 (-0.44%) | 10,252 |
| 24 Aug 2017 | INR | 34.3 | 34.6 | 33.5 | 33.85 | 33.85 | +0.25 (+0.74%) | 3,994 |
| 23 Aug 2017 | INR | 34.05 | 34.4 | 33.15 | 33.6 | 33.6 | +0.65 (+1.97%) | 4,409 |
| 22 Aug 2017 | INR | 33.85 | 35 | 32.5 | 32.95 | 32.95 | -2.2 (-6.26%) | 20,056 |
| 21 Aug 2017 | INR | 36.5 | 36.5 | 34.8 | 35.15 | 35.15 | -0.3 (-0.85%) | 9,255 |
| 18 Aug 2017 | INR | 37.45 | 37.45 | 34.75 | 35.45 | 35.45 | -2 (-5.34%) | 14,559 |
| 17 Aug 2017 | INR | 33.95 | 37.6 | 33.95 | 37.45 | 37.45 | +3.25 (+9.50%) | 42,685 |
| 16 Aug 2017 | INR | 34.55 | 35 | 33.3 | 34.2 | 34.2 | +0.3 (+0.88%) | 3,495 |
| 14 Aug 2017 | INR | 33.65 | 35.2 | 33.65 | 33.9 | 33.9 | +0.85 (+2.57%) | 5,703 |
