| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | INR | 57 | 58.65 | 57 | 57.95 | 57.95 | +1.3 (+2.29%) | 5,079 |
| 4 Oct 2017 | INR | 57.15 | 57.8 | 55.8 | 56.65 | 56.65 | +0.15 (+0.27%) | 6,533 |
| 3 Oct 2017 | INR | 57 | 57.95 | 56.5 | 56.5 | 56.5 | -0.5 (-0.88%) | 400 |
| 29 Sep 2017 | INR | 55.6 | 57 | 55.3 | 57 | 57 | +2.2 (+4.01%) | 2,901 |
| 28 Sep 2017 | INR | 54.1 | 56 | 53.05 | 54.8 | 54.8 | -0.9 (-1.62%) | 1,385 |
| 27 Sep 2017 | INR | 52.75 | 59.35 | 52.75 | 55.7 | 55.7 | -0.2 (-0.36%) | 1,372 |
| 26 Sep 2017 | INR | 55.6 | 55.9 | 55.05 | 55.9 | 55.9 | +0.9 (+1.64%) | 1,357 |
| 25 Sep 2017 | INR | 55.5 | 56.2 | 55 | 55 | 55 | -2.5 (-4.35%) | 2,330 |
| 22 Sep 2017 | INR | 60 | 60 | 57 | 57.5 | 57.5 | -2.55 (-4.25%) | 1,867 |
| 21 Sep 2017 | INR | 63.05 | 63.05 | 59 | 60.05 | 60.05 | -2.95 (-4.68%) | 1,771 |
| 20 Sep 2017 | INR | 61.5 | 63.5 | 60 | 63 | 63 | +1.4 (+2.27%) | 8,949 |
| 19 Sep 2017 | INR | 55.2 | 62.8 | 55.2 | 61.6 | 61.6 | +2.5 (+4.23%) | 37,284 |
| 18 Sep 2017 | INR | 57 | 60.4 | 54 | 59.1 | 59.1 | +1.65 (+2.87%) | 28,121 |
| 15 Sep 2017 | INR | 60.1 | 60.1 | 55.2 | 57.45 | 57.45 | -3.05 (-5.04%) | 3,093 |
| 14 Sep 2017 | INR | 61.95 | 62 | 60.25 | 60.5 | 60.5 | -0.2 (-0.33%) | 2,125 |
| 13 Sep 2017 | INR | 60.2 | 62 | 60.2 | 60.7 | 60.7 | -0.4 (-0.65%) | 1,345 |
| 12 Sep 2017 | INR | 63.65 | 63.65 | 60.85 | 61.1 | 61.1 | -2.05 (-3.25%) | 2,515 |
| 11 Sep 2017 | INR | 61.8 | 63.55 | 61.25 | 63.15 | 63.15 | +3.2 (+5.34%) | 5,166 |
| 8 Sep 2017 | INR | 59 | 62.9 | 59 | 59.95 | 59.95 | +0.7 (+1.18%) | 11,211 |
| 7 Sep 2017 | INR | 58.55 | 59.3 | 58.5 | 59.25 | 59.25 | +0.2 (+0.34%) | 801 |
| 6 Sep 2017 | INR | 59.25 | 59.3 | 58.25 | 59.05 | 59.05 | -0.6 (-1.01%) | 9,171 |
| 5 Sep 2017 | INR | 59.25 | 60.1 | 58.25 | 59.65 | 59.65 | -0.15 (-0.25%) | 8,020 |
| 4 Sep 2017 | INR | 59.85 | 60.8 | 57.25 | 59.8 | 59.8 | -0.05 (-0.08%) | 2,350 |
| 1 Sep 2017 | INR | 60.85 | 60.95 | 59.55 | 59.85 | 59.85 | -0.05 (-0.08%) | 4,014 |
| 31 Aug 2017 | INR | 53.7 | 60.6 | 53.7 | 59.9 | 59.9 | +3.7 (+6.58%) | 4,309 |
| 30 Aug 2017 | INR | 55.85 | 56.65 | 55.85 | 56.2 | 56.2 | +1.15 (+2.09%) | 665 |
| 29 Aug 2017 | INR | 54.45 | 56 | 53.7 | 55.05 | 55.05 | +0.55 (+1.01%) | 620 |
| 28 Aug 2017 | INR | 55.35 | 57.05 | 54.1 | 54.5 | 54.5 | +0.3 (+0.55%) | 1,958 |
| 24 Aug 2017 | INR | 54 | 55.05 | 53.5 | 54.2 | 54.2 | +1.7 (+3.24%) | 1,410 |
| 23 Aug 2017 | INR | 53.9 | 54 | 52.35 | 52.5 | 52.5 | -0.7 (-1.32%) | 1,283 |
