| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 71.4 | 80.95 | 70.5 | 80.95 | 80.95 | +7.35 (+9.99%) | 44,776 |
| 25 Sep 2017 | INR | 77.7 | 79.45 | 72.5 | 73.6 | 73.6 | -6.5 (-8.11%) | 39,631 |
| 22 Sep 2017 | INR | 87 | 87 | 80.1 | 80.1 | 80.1 | -8.9 (-10%) | 76,338 |
| 21 Sep 2017 | INR | 89.9 | 92.8 | 86.1 | 89 | 89 | +4.6 (+5.45%) | 318,606 |
| 20 Sep 2017 | INR | 74.95 | 84.4 | 74.9 | 84.4 | 84.4 | +14.05 (+19.97%) | 239,483 |
| 19 Sep 2017 | INR | 58.65 | 70.35 | 58.65 | 70.35 | 70.35 | +11.7 (+19.95%) | 268,402 |
| 18 Sep 2017 | INR | 56.25 | 61 | 52.5 | 58.65 | 58.65 | +3.55 (+6.44%) | 28,130 |
| 15 Sep 2017 | INR | 55.65 | 57 | 54.5 | 55.1 | 55.1 | -0.55 (-0.99%) | 8,125 |
| 14 Sep 2017 | INR | 54.4 | 56 | 53.65 | 55.65 | 55.65 | +1.25 (+2.30%) | 1,496 |
| 13 Sep 2017 | INR | 56.7 | 56.9 | 54.15 | 54.4 | 54.4 | -1.45 (-2.60%) | 2,813 |
| 12 Sep 2017 | INR | 54.5 | 56.85 | 53.75 | 55.85 | 55.85 | +1.6 (+2.95%) | 973 |
| 11 Sep 2017 | INR | 57.5 | 57.5 | 53 | 54.25 | 54.25 | -0.95 (-1.72%) | 3,180 |
| 8 Sep 2017 | INR | 54.5 | 57 | 54.05 | 55.2 | 55.2 | -0.4 (-0.72%) | 5,513 |
| 7 Sep 2017 | INR | 56.5 | 57.9 | 55 | 55.6 | 55.6 | +0.35 (+0.63%) | 4,981 |
| 6 Sep 2017 | INR | 57 | 57 | 51.6 | 55.25 | 55.25 | +1.2 (+2.22%) | 7,871 |
| 5 Sep 2017 | INR | 53 | 54.9 | 50.5 | 54.05 | 54.05 | +2.45 (+4.75%) | 18,278 |
| 4 Sep 2017 | INR | 54.9 | 54.9 | 49.55 | 51.6 | 51.6 | -0.7 (-1.34%) | 4,538 |
| 1 Sep 2017 | INR | 50 | 53.2 | 48.05 | 52.3 | 52.3 | -0.1 (-0.19%) | 2,105 |
| 31 Aug 2017 | INR | 52.2 | 54.4 | 51.35 | 52.4 | 52.4 | -1.45 (-2.69%) | 2,595 |
| 30 Aug 2017 | INR | 55 | 55.8 | 52.55 | 53.85 | 53.85 | +1.55 (+2.96%) | 4,105 |
| 29 Aug 2017 | INR | 54.95 | 54.95 | 51.3 | 52.3 | 52.3 | -0.6 (-1.13%) | 3,030 |
| 28 Aug 2017 | INR | 51.1 | 53 | 51.1 | 52.9 | 52.9 | -0.05 (-0.09%) | 350 |
| 24 Aug 2017 | INR | 55.8 | 55.95 | 51 | 52.95 | 52.95 | +0.75 (+1.44%) | 2,901 |
| 23 Aug 2017 | INR | 50.1 | 52.8 | 50 | 52.2 | 52.2 | +2.15 (+4.30%) | 1,053 |
| 22 Aug 2017 | INR | 55 | 55 | 48.85 | 50.05 | 50.05 | -1.3 (-2.53%) | 7,207 |
| 21 Aug 2017 | INR | 50 | 53.7 | 50 | 51.35 | 51.35 | +0.3 (+0.59%) | 7,140 |
| 18 Aug 2017 | INR | 52 | 52 | 50.95 | 51.05 | 51.05 | -1.95 (-3.68%) | 690 |
| 17 Aug 2017 | INR | 50.3 | 53.85 | 50.3 | 53 | 53 | +1.65 (+3.21%) | 620 |
| 16 Aug 2017 | INR | 50.9 | 52.85 | 50.6 | 51.35 | 51.35 | -1.8 (-3.39%) | 2,303 |
| 14 Aug 2017 | INR | 51.5 | 53.3 | 51.5 | 53.15 | 53.15 | +1.65 (+3.20%) | 1,010 |
