| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 62 | 64.4 | 59.05 | 61.9 | 61.9 | -0.4 (-0.64%) | 869,933 |
| 25 Sep 2017 | INR | 66 | 66.7 | 61.4 | 62.3 | 62.3 | -3.45 (-5.25%) | 880,408 |
| 22 Sep 2017 | INR | 68.4 | 69.8 | 65 | 65.75 | 65.75 | -3 (-4.36%) | 1,175,823 |
| 21 Sep 2017 | INR | 66.6 | 69.9 | 65.1 | 68.75 | 68.75 | +3 (+4.56%) | 1,445,092 |
| 20 Sep 2017 | INR | 64.5 | 72 | 63.9 | 65.75 | 65.75 | +3.85 (+6.22%) | 3,446,627 |
| 19 Sep 2017 | INR | 57.7 | 64.3 | 55.3 | 61.9 | 61.9 | +4.85 (+8.50%) | 1,595,210 |
| 18 Sep 2017 | INR | 57.9 | 59 | 56 | 57.05 | 57.05 | -0.35 (-0.61%) | 558,156 |
| 15 Sep 2017 | INR | 55.85 | 59 | 55.5 | 57.4 | 57.4 | +2.75 (+5.03%) | 994,021 |
| 14 Sep 2017 | INR | 53.75 | 55 | 53.75 | 54.65 | 54.65 | +1.45 (+2.73%) | 438,292 |
| 13 Sep 2017 | INR | 53 | 54.8 | 51.6 | 53.2 | 53.2 | +4.1 (+8.35%) | 1,050,547 |
| 12 Sep 2017 | INR | 50.5 | 50.9 | 49 | 49.1 | 49.1 | -1.75 (-3.44%) | 216,826 |
| 11 Sep 2017 | INR | 51.95 | 52.15 | 50.2 | 50.85 | 50.85 | -0.5 (-0.97%) | 223,607 |
| 8 Sep 2017 | INR | 51.75 | 52.7 | 51 | 51.35 | 51.35 | +0.25 (+0.49%) | 361,055 |
| 7 Sep 2017 | INR | 50.2 | 52.4 | 49.5 | 51.1 | 51.1 | +1.15 (+2.30%) | 430,807 |
| 6 Sep 2017 | INR | 50.3 | 50.6 | 49.05 | 49.95 | 49.95 | -0.45 (-0.89%) | 171,595 |
| 5 Sep 2017 | INR | 50.7 | 51.8 | 50.2 | 50.4 | 50.4 | +0.4 (+0.80%) | 441,228 |
| 4 Sep 2017 | INR | 50.2 | 50.75 | 47.6 | 50 | 50 | +1.8 (+3.73%) | 712,114 |
| 1 Sep 2017 | INR | 46.7 | 48.9 | 46.5 | 48.2 | 48.2 | +1.6 (+3.43%) | 385,930 |
| 31 Aug 2017 | INR | 46.25 | 47.2 | 45.6 | 46.6 | 46.6 | +0.55 (+1.19%) | 299,147 |
| 30 Aug 2017 | INR | 45.4 | 46.5 | 44.5 | 46.05 | 46.05 | +2.2 (+5.02%) | 528,519 |
| 29 Aug 2017 | INR | 43.6 | 44.45 | 42.5 | 43.85 | 43.85 | -0.35 (-0.79%) | 249,530 |
| 28 Aug 2017 | INR | 44 | 44.5 | 43 | 44.2 | 44.2 | +0.75 (+1.73%) | 161,236 |
| 24 Aug 2017 | INR | 44.9 | 44.9 | 43.1 | 43.45 | 43.45 | -0.8 (-1.81%) | 107,007 |
| 23 Aug 2017 | INR | 42.1 | 44.9 | 42.1 | 44.25 | 44.25 | +2.15 (+5.11%) | 787,142 |
| 22 Aug 2017 | INR | 42 | 42.75 | 41.5 | 42.1 | 42.1 | +0.1 (+0.24%) | 149,860 |
| 21 Aug 2017 | INR | 41.95 | 43.3 | 41.55 | 42 | 42 | +0.5 (+1.20%) | 206,816 |
| 18 Aug 2017 | INR | 40 | 42.4 | 39 | 41.5 | 41.5 | +1.4 (+3.49%) | 499,734 |
| 17 Aug 2017 | INR | 40.4 | 41 | 39.75 | 40.1 | 40.1 | +0.1 (+0.25%) | 97,125 |
| 16 Aug 2017 | INR | 40.5 | 40.5 | 39.5 | 40 | 40 | +0.1 (+0.25%) | 62,761 |
| 14 Aug 2017 | INR | 39.95 | 40.9 | 39 | 39.9 | 39.9 | +0.6 (+1.53%) | 130,766 |
