| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 71.95 | 71.95 | 66.25 | 68.9 | 3.281 | +0.35 (+0.51%) | 1,575 |
| 25 Sep 2017 | INR | 66.05 | 68.9 | 61.65 | 68.55 | 3.2643 | -0.45 (-0.65%) | 1,423 |
| 22 Sep 2017 | INR | 70.3 | 70.85 | 68.9 | 69 | 3.2857 | -2.65 (-3.70%) | 5,815 |
| 21 Sep 2017 | INR | 79 | 79 | 70.5 | 71.65 | 3.4119 | -0.65 (-0.90%) | 3,619 |
| 20 Sep 2017 | INR | 72 | 73 | 71.05 | 72.3 | 3.4429 | +0.2 (+0.28%) | 6,796 |
| 19 Sep 2017 | INR | 72.1 | 73.55 | 72.1 | 72.1 | 3.4333 | -1.9 (-2.57%) | 6,062 |
| 18 Sep 2017 | INR | 69.3 | 75 | 69.3 | 74 | 3.5238 | +4.7 (+6.78%) | 31,399 |
| 15 Sep 2017 | INR | 64.3 | 70.75 | 63.5 | 69.3 | 3.3 | +6.65 (+10.61%) | 24,597 |
| 14 Sep 2017 | INR | 74.85 | 74.85 | 62 | 62.65 | 2.9833 | -5.9 (-8.61%) | 13,119 |
| 13 Sep 2017 | INR | 73.8 | 73.8 | 65 | 68.55 | 3.2643 | +2.95 (+4.50%) | 1,681 |
| 12 Sep 2017 | INR | 74.9 | 74.9 | 64.4 | 65.6 | 3.1238 | -3.45 (-5.00%) | 4,891 |
| 11 Sep 2017 | INR | 74 | 74 | 66.65 | 69.05 | 3.2881 | -0.35 (-0.50%) | 2,484 |
| 8 Sep 2017 | INR | 74.8 | 74.8 | 69.3 | 69.4 | 3.3048 | -2.15 (-3.00%) | 1,346 |
| 7 Sep 2017 | INR | 74.85 | 74.85 | 66 | 71.55 | 3.4071 | +2.7 (+3.92%) | 3,669 |
| 6 Sep 2017 | INR | 70 | 70.95 | 68.6 | 68.85 | 3.2786 | -2.65 (-3.71%) | 2,271 |
| 5 Sep 2017 | INR | 75 | 75 | 71 | 71.5 | 3.4048 | -1.2 (-1.65%) | 2,340 |
| 4 Sep 2017 | INR | 73.15 | 73.95 | 71 | 72.7 | 3.4619 | +2.7 (+3.86%) | 17,331 |
| 1 Sep 2017 | INR | 67.85 | 71 | 65.3 | 70 | 3.3333 | +2.6 (+3.86%) | 14,387 |
| 31 Aug 2017 | INR | 62.3 | 67.9 | 62.25 | 67.4 | 3.2095 | +5.15 (+8.27%) | 7,609 |
| 30 Aug 2017 | INR | 58 | 64.9 | 58 | 62.25 | 2.9643 | -2.45 (-3.79%) | 1,472 |
| 29 Aug 2017 | INR | 62.5 | 64.75 | 60 | 64.7 | 3.081 | +2.35 (+3.77%) | 2,261 |
| 28 Aug 2017 | INR | 63 | 65 | 61.35 | 62.35 | 2.969 | 0.0 (0.0%) | 1,610 |
| 24 Aug 2017 | INR | 62 | 63 | 62 | 62.35 | 2.969 | -0.65 (-1.03%) | 413 |
| 23 Aug 2017 | INR | 59.5 | 65 | 59.4 | 63 | 3 | +3.7 (+6.24%) | 4,791 |
| 22 Aug 2017 | INR | 60 | 60 | 59 | 59.3 | 2.8238 | -1.4 (-2.31%) | 1,119 |
| 21 Aug 2017 | INR | 63 | 63 | 60.5 | 60.7 | 2.8905 | -2.55 (-4.03%) | 1,246 |
| 18 Aug 2017 | INR | 62.05 | 63.95 | 60.8 | 63.25 | 3.0119 | +0.15 (+0.24%) | 1,798 |
| 17 Aug 2017 | INR | 62.5 | 63.8 | 62.5 | 63.1 | 3.0048 | +0.6 (+0.96%) | 1,450 |
| 16 Aug 2017 | INR | 61.9 | 64 | 60 | 62.5 | 2.9762 | +4.35 (+7.48%) | 1,969 |
| 14 Aug 2017 | INR | 58 | 59.6 | 56.65 | 58.15 | 2.769 | +3.3 (+6.02%) | 871 |
