| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 25.75 | 26.35 | 25.65 | 25.65 | 25.65 | +0.15 (+0.59%) | 37,856 |
| 25 Sep 2017 | INR | 27.25 | 27.3 | 25.15 | 25.5 | 25.5 | -0.7 (-2.67%) | 8,393 |
| 22 Sep 2017 | INR | 28.3 | 28.3 | 26.2 | 26.2 | 26.2 | -0.8 (-2.96%) | 6,711 |
| 21 Sep 2017 | INR | 27.45 | 27.45 | 25.7 | 27 | 27 | 0.0 (0.0%) | 9,719 |
| 20 Sep 2017 | INR | 27.75 | 27.9 | 26.7 | 27 | 27 | -0.35 (-1.28%) | 7,822 |
| 19 Sep 2017 | INR | 28.5 | 28.55 | 27.3 | 27.35 | 27.35 | -0.6 (-2.15%) | 7,251 |
| 18 Sep 2017 | INR | 27.25 | 28 | 27 | 27.95 | 27.95 | +1.05 (+3.90%) | 6,114 |
| 15 Sep 2017 | INR | 27.25 | 27.3 | 26.3 | 26.9 | 26.9 | -0.1 (-0.37%) | 9,033 |
| 14 Sep 2017 | INR | 27.75 | 28 | 27 | 27 | 27 | 0.0 (0.0%) | 5,955 |
| 13 Sep 2017 | INR | 28 | 28.6 | 26.65 | 27 | 27 | -1 (-3.57%) | 21,784 |
| 12 Sep 2017 | INR | 28.25 | 28.5 | 27.6 | 28 | 28 | +0.4 (+1.45%) | 16,303 |
| 11 Sep 2017 | INR | 28.2 | 28.2 | 26.65 | 27.6 | 27.6 | +0.7 (+2.60%) | 23,825 |
| 8 Sep 2017 | INR | 28.5 | 28.6 | 26.4 | 26.9 | 26.9 | -0.75 (-2.71%) | 18,832 |
| 7 Sep 2017 | INR | 28 | 28.65 | 27.5 | 27.65 | 27.65 | -0.35 (-1.25%) | 22,584 |
| 6 Sep 2017 | INR | 28.25 | 28.25 | 27.75 | 28 | 28 | +0.2 (+0.72%) | 10,316 |
| 5 Sep 2017 | INR | 28 | 28.9 | 26.9 | 27.8 | 27.8 | -0.05 (-0.18%) | 31,320 |
| 4 Sep 2017 | INR | 28.65 | 28.65 | 27.75 | 27.85 | 27.85 | +0.55 (+2.01%) | 13,965 |
| 1 Sep 2017 | INR | 27.25 | 27.6 | 26.6 | 27.3 | 27.3 | +0.65 (+2.44%) | 13,555 |
| 31 Aug 2017 | INR | 26.5 | 27 | 26.25 | 26.65 | 26.65 | +0.6 (+2.30%) | 15,221 |
| 30 Aug 2017 | INR | 25.5 | 26.4 | 25.35 | 26.05 | 26.05 | +0.85 (+3.37%) | 18,585 |
| 29 Aug 2017 | INR | 25.4 | 25.4 | 25 | 25.2 | 25.2 | +0.1 (+0.40%) | 6,626 |
| 28 Aug 2017 | INR | 25 | 25.65 | 24.5 | 25.1 | 25.1 | +0.1 (+0.40%) | 7,058 |
| 24 Aug 2017 | INR | 25 | 25 | 24.3 | 25 | 25 | 0.0 (0.0%) | 2,322 |
| 23 Aug 2017 | INR | 24.9 | 25 | 24.65 | 25 | 25 | +0.55 (+2.25%) | 6,345 |
| 22 Aug 2017 | INR | 25.7 | 25.7 | 23.35 | 24.45 | 24.45 | -0.05 (-0.20%) | 10,880 |
| 21 Aug 2017 | INR | 25 | 25 | 24.5 | 24.5 | 24.5 | +0.6 (+2.51%) | 1,350 |
| 18 Aug 2017 | INR | 24.9 | 24.9 | 23.9 | 23.9 | 23.9 | 0.0 (0.0%) | 1,455 |
| 17 Aug 2017 | INR | 24.05 | 24.05 | 23.7 | 23.9 | 23.9 | -0.2 (-0.83%) | 2,500 |
| 16 Aug 2017 | INR | 24.05 | 24.1 | 24.05 | 24.1 | 24.1 | +0.45 (+1.90%) | 400 |
| 14 Aug 2017 | INR | 23.7 | 23.8 | 23.65 | 23.65 | 23.65 | +0.65 (+2.83%) | 3,806 |
