| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 43.25 | 43.5 | 40.5 | 43.2 | 43.2 | +1.15 (+2.73%) | 12,912 |
| 25 Sep 2017 | INR | 44.5 | 44.5 | 40.9 | 42.05 | 42.05 | -1 (-2.32%) | 9,782 |
| 22 Sep 2017 | INR | 43.65 | 44.65 | 43.05 | 43.05 | 43.05 | -2.25 (-4.97%) | 6,744 |
| 21 Sep 2017 | INR | 46.2 | 46.45 | 42.5 | 45.3 | 45.3 | +1.05 (+2.37%) | 37,928 |
| 20 Sep 2017 | INR | 42.5 | 44.25 | 41 | 44.25 | 44.25 | +2.1 (+4.98%) | 31,261 |
| 19 Sep 2017 | INR | 42 | 42.4 | 42 | 42.15 | 42.15 | -0.65 (-1.52%) | 9,326 |
| 18 Sep 2017 | INR | 43.55 | 44.15 | 42.75 | 42.8 | 42.8 | -1.25 (-2.84%) | 12,124 |
| 15 Sep 2017 | INR | 43.25 | 45 | 42.55 | 44.05 | 44.05 | -0.45 (-1.01%) | 10,632 |
| 14 Sep 2017 | INR | 43.55 | 45.5 | 42.35 | 44.5 | 44.5 | 0.0 (0.0%) | 10,725 |
| 13 Sep 2017 | INR | 45.05 | 46 | 44.45 | 44.5 | 44.5 | -2.25 (-4.81%) | 10,047 |
| 12 Sep 2017 | INR | 47 | 47.5 | 44.25 | 46.75 | 46.75 | +1.3 (+2.86%) | 6,442 |
| 11 Sep 2017 | INR | 43.55 | 46.5 | 43.15 | 45.45 | 45.45 | +0.8 (+1.79%) | 7,636 |
| 8 Sep 2017 | INR | 44 | 45.9 | 42.3 | 44.65 | 44.65 | +0.8 (+1.82%) | 9,451 |
| 7 Sep 2017 | INR | 42.6 | 44.7 | 42.6 | 43.85 | 43.85 | -0.15 (-0.34%) | 5,659 |
| 6 Sep 2017 | INR | 42.2 | 44 | 42 | 44 | 44 | +0.95 (+2.21%) | 5,376 |
| 5 Sep 2017 | INR | 41.6 | 43.05 | 41.55 | 43.05 | 43.05 | +0.05 (+0.12%) | 9,530 |
| 4 Sep 2017 | INR | 42.75 | 43 | 41.6 | 43 | 43 | -0.75 (-1.71%) | 3,106 |
| 1 Sep 2017 | INR | 43.45 | 43.8 | 42.05 | 43.75 | 43.75 | +2 (+4.79%) | 20,401 |
| 31 Aug 2017 | INR | 43.5 | 43.5 | 41.6 | 41.75 | 41.75 | +0.3 (+0.72%) | 15,673 |
| 30 Aug 2017 | INR | 40.4 | 41.45 | 40 | 41.45 | 41.45 | +1.95 (+4.94%) | 9,851 |
| 29 Aug 2017 | INR | 40.1 | 41.5 | 39.5 | 39.5 | 39.5 | -1 (-2.47%) | 2,340 |
| 28 Aug 2017 | INR | 41 | 41 | 39.6 | 40.5 | 40.5 | -0.2 (-0.49%) | 3,465 |
| 24 Aug 2017 | INR | 38.25 | 40.75 | 38 | 40.7 | 40.7 | +1.7 (+4.36%) | 27,301 |
| 23 Aug 2017 | INR | 39.75 | 40.5 | 38.05 | 39 | 39 | -0.75 (-1.89%) | 9,212 |
| 22 Aug 2017 | INR | 39.85 | 40.5 | 38.25 | 39.75 | 39.75 | -0.5 (-1.24%) | 5,369 |
| 21 Aug 2017 | INR | 39.5 | 40.25 | 39.5 | 40.25 | 40.25 | -0.55 (-1.35%) | 279 |
| 18 Aug 2017 | INR | 40 | 41.9 | 40 | 40.8 | 40.8 | -0.95 (-2.28%) | 24,480 |
| 17 Aug 2017 | INR | 40.4 | 42.4 | 40 | 41.75 | 41.75 | +1.3 (+3.21%) | 6,550 |
| 16 Aug 2017 | INR | 40.05 | 43.1 | 40.05 | 40.45 | 40.45 | -0.6 (-1.46%) | 6,642 |
| 14 Aug 2017 | INR | 38.6 | 41.4 | 38.6 | 41.05 | 41.05 | +0.85 (+2.11%) | 7,258 |
