| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 48.15 | 48.15 | 47 | 47.25 | 47.25 | -0.25 (-0.53%) | 3,233 |
| 25 Sep 2017 | INR | 47.55 | 47.95 | 46.15 | 47.5 | 47.5 | +0.2 (+0.42%) | 3,989 |
| 22 Sep 2017 | INR | 48.65 | 48.8 | 46.5 | 47.3 | 47.3 | -1.85 (-3.76%) | 9,623 |
| 21 Sep 2017 | INR | 48.7 | 49.4 | 47.95 | 49.15 | 49.15 | +0.3 (+0.61%) | 9,601 |
| 20 Sep 2017 | INR | 49.05 | 49.4 | 48.45 | 48.85 | 48.85 | -1 (-2.01%) | 7,086 |
| 19 Sep 2017 | INR | 49.7 | 51.5 | 49.3 | 49.85 | 49.85 | +0.15 (+0.30%) | 6,952 |
| 18 Sep 2017 | INR | 49.45 | 49.9 | 48.5 | 49.7 | 49.7 | +0.6 (+1.22%) | 4,678 |
| 15 Sep 2017 | INR | 49.55 | 49.8 | 49 | 49.1 | 49.1 | -1.05 (-2.09%) | 4,715 |
| 14 Sep 2017 | INR | 50 | 50.95 | 49.5 | 50.15 | 50.15 | -0.25 (-0.50%) | 15,933 |
| 13 Sep 2017 | INR | 50.45 | 51.55 | 49.4 | 50.4 | 50.4 | -1.1 (-2.14%) | 6,122 |
| 12 Sep 2017 | INR | 51.15 | 52.45 | 50.25 | 51.5 | 51.5 | +1.05 (+2.08%) | 7,878 |
| 11 Sep 2017 | INR | 52.1 | 52.25 | 50.35 | 50.45 | 50.45 | -0.7 (-1.37%) | 3,592 |
| 8 Sep 2017 | INR | 52.4 | 52.45 | 50.25 | 51.15 | 51.15 | -0.25 (-0.49%) | 4,928 |
| 7 Sep 2017 | INR | 51.55 | 53.5 | 50.75 | 51.4 | 51.4 | +1.3 (+2.59%) | 31,246 |
| 6 Sep 2017 | INR | 49 | 52.45 | 48 | 50.1 | 50.1 | +0.35 (+0.70%) | 23,808 |
| 5 Sep 2017 | INR | 50 | 51.55 | 49.65 | 49.75 | 49.75 | -0.75 (-1.49%) | 4,126 |
| 4 Sep 2017 | INR | 51.35 | 51.9 | 50.4 | 50.5 | 50.5 | -1.25 (-2.42%) | 4,445 |
| 1 Sep 2017 | INR | 53.2 | 53.25 | 51 | 51.75 | 51.75 | -0.7 (-1.33%) | 10,749 |
| 31 Aug 2017 | INR | 50 | 52.9 | 49.35 | 52.45 | 52.45 | +3.75 (+7.70%) | 29,076 |
| 30 Aug 2017 | INR | 49.7 | 49.95 | 48.5 | 48.7 | 48.7 | +0.35 (+0.72%) | 4,657 |
| 29 Aug 2017 | INR | 48.4 | 53.5 | 47.25 | 48.35 | 48.35 | -0.05 (-0.10%) | 22,065 |
| 28 Aug 2017 | INR | 46.7 | 49.6 | 46.3 | 48.4 | 48.4 | +1.4 (+2.98%) | 10,155 |
| 24 Aug 2017 | INR | 47 | 47.2 | 46.25 | 47 | 47 | 0.0 (0.0%) | 7,165 |
| 23 Aug 2017 | INR | 46.4 | 48.9 | 46.4 | 47 | 47 | +0.05 (+0.11%) | 994 |
| 22 Aug 2017 | INR | 46.3 | 47 | 46.05 | 46.95 | 46.95 | -0.55 (-1.16%) | 3,692 |
| 21 Aug 2017 | INR | 46.6 | 47.8 | 45.75 | 47.5 | 47.5 | +0.7 (+1.50%) | 3,181 |
| 18 Aug 2017 | INR | 46.15 | 47 | 45.6 | 46.8 | 46.8 | +0.4 (+0.86%) | 2,331 |
| 17 Aug 2017 | INR | 47.5 | 47.5 | 46.2 | 46.4 | 46.4 | -0.75 (-1.59%) | 5,273 |
| 16 Aug 2017 | INR | 47.6 | 47.6 | 46.75 | 47.15 | 47.15 | -0.65 (-1.36%) | 2,393 |
| 14 Aug 2017 | INR | 46.5 | 49.3 | 46.5 | 47.8 | 47.8 | +2.4 (+5.29%) | 14,967 |
