| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 27.2 | 27.2 | 26.8 | 26.9 | 26.9 | -0.3 (-1.10%) | 6,212 |
| 25 Sep 2017 | INR | 28.1 | 28.1 | 25 | 27.2 | 27.2 | -1.05 (-3.72%) | 107,048 |
| 22 Sep 2017 | INR | 28 | 28.85 | 28 | 28.25 | 28.25 | -0.35 (-1.22%) | 50,889 |
| 21 Sep 2017 | INR | 28.95 | 29 | 28 | 28.6 | 28.6 | +0.05 (+0.18%) | 44,419 |
| 20 Sep 2017 | INR | 28.05 | 28.95 | 27.5 | 28.55 | 28.55 | -0.3 (-1.04%) | 23,395 |
| 19 Sep 2017 | INR | 28.05 | 28.85 | 27.9 | 28.85 | 28.85 | +0.25 (+0.87%) | 38,132 |
| 18 Sep 2017 | INR | 28.5 | 29.35 | 28.5 | 28.6 | 28.6 | +0.1 (+0.35%) | 8,003 |
| 15 Sep 2017 | INR | 28.5 | 29 | 28.45 | 28.5 | 28.5 | 0.0 (0.0%) | 9,571 |
| 14 Sep 2017 | INR | 28.5 | 28.8 | 27.1 | 28.5 | 28.5 | +0.6 (+2.15%) | 21,484 |
| 13 Sep 2017 | INR | 27.1 | 28 | 26.5 | 27.9 | 27.9 | +0.15 (+0.54%) | 14,633 |
| 12 Sep 2017 | INR | 27.6 | 28.5 | 27 | 27.75 | 27.75 | -1.4 (-4.80%) | 23,924 |
| 11 Sep 2017 | INR | 29 | 31 | 27.85 | 29.15 | 29.15 | +0.15 (+0.52%) | 83,063 |
| 8 Sep 2017 | INR | 28.5 | 29.65 | 28.5 | 29 | 29 | +0.9 (+3.20%) | 26,710 |
| 7 Sep 2017 | INR | 28.7 | 29 | 28 | 28.1 | 28.1 | -0.45 (-1.58%) | 7,098 |
| 6 Sep 2017 | INR | 28.55 | 28.6 | 27.75 | 28.55 | 28.55 | +0.5 (+1.78%) | 6,161 |
| 5 Sep 2017 | INR | 28.7 | 28.7 | 27.5 | 28.05 | 28.05 | +0.25 (+0.90%) | 9,774 |
| 4 Sep 2017 | INR | 27.3 | 28.5 | 27.25 | 27.8 | 27.8 | -0.15 (-0.54%) | 8,012 |
| 1 Sep 2017 | INR | 28.7 | 28.7 | 27.5 | 27.95 | 27.95 | -0.6 (-2.10%) | 9,704 |
| 31 Aug 2017 | INR | 27.8 | 28.7 | 27.55 | 28.55 | 28.55 | +1.05 (+3.82%) | 5,045 |
| 30 Aug 2017 | INR | 28 | 28.75 | 27.1 | 27.5 | 27.5 | -0.05 (-0.18%) | 5,024 |
| 29 Aug 2017 | INR | 28.35 | 28.35 | 27.1 | 27.55 | 27.55 | -0.1 (-0.36%) | 7,677 |
| 28 Aug 2017 | INR | 28.95 | 29 | 26.85 | 27.65 | 27.65 | -0.7 (-2.47%) | 14,562 |
| 24 Aug 2017 | INR | 27 | 29.15 | 27 | 28.35 | 28.35 | +0.75 (+2.72%) | 4,729 |
| 23 Aug 2017 | INR | 27.35 | 28.1 | 26.75 | 27.6 | 27.6 | +0.3 (+1.10%) | 19,855 |
| 22 Aug 2017 | INR | 27 | 28.9 | 27 | 27.3 | 27.3 | -0.85 (-3.02%) | 10,761 |
| 21 Aug 2017 | INR | 31.2 | 31.2 | 25.15 | 28.15 | 28.15 | -2 (-6.63%) | 27,393 |
| 18 Aug 2017 | INR | 29.7 | 30.25 | 29.55 | 30.15 | 30.15 | -0.25 (-0.82%) | 5,009 |
| 17 Aug 2017 | INR | 30.05 | 30.45 | 29.5 | 30.4 | 30.4 | +0.9 (+3.05%) | 11,121 |
| 16 Aug 2017 | INR | 31.6 | 31.6 | 27.2 | 29.5 | 29.5 | +0.15 (+0.51%) | 5,048 |
| 14 Aug 2017 | INR | 29.95 | 29.95 | 28.55 | 29.35 | 29.35 | +0.7 (+2.44%) | 3,835 |
