| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 55 | 57.8 | 46.45 | 54 | 49.0909 | +2.9 (+5.68%) | 20,815 |
| 25 Sep 2017 | INR | 57.5 | 57.5 | 50.5 | 51.1 | 46.4545 | -2.7 (-5.02%) | 2,803 |
| 22 Sep 2017 | INR | 58 | 58.8 | 51.45 | 53.8 | 48.9091 | -4 (-6.92%) | 10,100 |
| 21 Sep 2017 | INR | 59.85 | 61.3 | 52.6 | 57.8 | 52.5455 | -0.15 (-0.26%) | 26,650 |
| 20 Sep 2017 | INR | 62.45 | 62.45 | 55 | 57.95 | 52.6818 | -2.15 (-3.58%) | 13,646 |
| 19 Sep 2017 | INR | 57.9 | 63.9 | 57.9 | 60.1 | 54.6364 | +4.2 (+7.51%) | 72,075 |
| 18 Sep 2017 | INR | 50.95 | 55.9 | 48.25 | 55.9 | 50.8182 | +9.3 (+19.96%) | 36,563 |
| 15 Sep 2017 | INR | 45.5 | 47.8 | 43.25 | 46.6 | 42.3636 | +2.05 (+4.60%) | 8,476 |
| 14 Sep 2017 | INR | 45 | 46 | 43.8 | 44.55 | 40.5 | +0.55 (+1.25%) | 2,020 |
| 13 Sep 2017 | INR | 45 | 45 | 43 | 44 | 40 | 0.0 (0.0%) | 6,196 |
| 12 Sep 2017 | INR | 45 | 45 | 43.75 | 44 | 40 | 0.0 (0.0%) | 1,492 |
| 11 Sep 2017 | INR | 45.4 | 45.4 | 43.6 | 44 | 40 | -0.35 (-0.79%) | 2,633 |
| 8 Sep 2017 | INR | 46 | 46 | 43.5 | 44.35 | 40.3182 | -0.95 (-2.10%) | 8,890 |
| 7 Sep 2017 | INR | 46.5 | 46.5 | 45 | 45.3 | 41.1818 | -0.6 (-1.31%) | 1,230 |
| 6 Sep 2017 | INR | 45 | 46 | 45 | 45.9 | 41.7273 | +0.85 (+1.89%) | 4,142 |
| 5 Sep 2017 | INR | 45 | 46 | 44.8 | 45.05 | 40.9545 | -0.85 (-1.85%) | 4,060 |
| 4 Sep 2017 | INR | 50.5 | 50.5 | 45 | 45.9 | 41.7273 | -1.05 (-2.24%) | 7,706 |
| 1 Sep 2017 | INR | 50.95 | 50.95 | 45 | 46.95 | 42.6818 | -1 (-2.09%) | 1,992 |
| 31 Aug 2017 | INR | 47 | 48 | 45 | 47.95 | 43.5909 | +1.7 (+3.68%) | 1,106 |
| 30 Aug 2017 | INR | 50.9 | 50.9 | 45 | 46.25 | 42.0455 | -2.75 (-5.61%) | 4,184 |
| 29 Aug 2017 | INR | 50 | 50 | 44 | 49 | 44.5455 | +3.3 (+7.22%) | 215 |
| 28 Aug 2017 | INR | 46 | 46.95 | 45.5 | 45.7 | 41.5455 | -0.3 (-0.65%) | 1,888 |
| 24 Aug 2017 | INR | 50 | 50 | 44 | 46 | 41.8182 | 0.0 (0.0%) | 1,206 |
| 23 Aug 2017 | INR | 45 | 46 | 44.1 | 46 | 41.8182 | +1 (+2.22%) | 316 |
| 22 Aug 2017 | INR | 48 | 48 | 43 | 45 | 40.9091 | +1.3 (+2.97%) | 706 |
| 21 Aug 2017 | INR | 44 | 48.45 | 43.65 | 43.7 | 39.7273 | -3.3 (-7.02%) | 142 |
| 18 Aug 2017 | INR | 46.95 | 47 | 46.95 | 47 | 42.7273 | +2 (+4.44%) | 625 |
| 17 Aug 2017 | INR | 44 | 45 | 44 | 45 | 40.9091 | +1 (+2.27%) | 1,000 |
| 16 Aug 2017 | INR | 43.1 | 48 | 43 | 44 | 40 | -3 (-6.38%) | 760 |
| 14 Aug 2017 | INR | 47 | 47 | 47 | 47 | 42.7273 | 0.0 (0.0%) | 0 |
