| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | INR | 52.8 | 52.8 | 48.3 | 50.45 | 50.45 | -1.3 (-2.51%) | 31,487 |
| 5 Oct 2017 | INR | 51.8 | 52.9 | 50.1 | 51.75 | 51.75 | +0.3 (+0.58%) | 2,777 |
| 4 Oct 2017 | INR | 51 | 52.95 | 50 | 51.45 | 51.45 | -0.7 (-1.34%) | 18,871 |
| 3 Oct 2017 | INR | 53 | 53 | 48.05 | 52.15 | 52.15 | +0.15 (+0.29%) | 35,582 |
| 29 Sep 2017 | INR | 52.1 | 53.9 | 51.5 | 52 | 52 | -0.8 (-1.52%) | 7,442 |
| 28 Sep 2017 | INR | 53.65 | 53.65 | 51.3 | 52.8 | 52.8 | +0.6 (+1.15%) | 3,030 |
| 27 Sep 2017 | INR | 52.8 | 54.7 | 51.8 | 52.2 | 52.2 | -0.55 (-1.04%) | 39,270 |
| 26 Sep 2017 | INR | 52 | 53.95 | 50.5 | 52.75 | 52.75 | +1.85 (+3.63%) | 22,599 |
| 25 Sep 2017 | INR | 53.5 | 56.4 | 50 | 50.9 | 50.9 | +0.8 (+1.60%) | 30,819 |
| 22 Sep 2017 | INR | 52.9 | 52.9 | 49.7 | 50.1 | 50.1 | -0.25 (-0.50%) | 34,350 |
| 21 Sep 2017 | INR | 51.85 | 52.5 | 49.15 | 50.35 | 50.35 | -1 (-1.95%) | 34,026 |
| 20 Sep 2017 | INR | 53.3 | 53.3 | 51.3 | 51.35 | 51.35 | -1.6 (-3.02%) | 22,623 |
| 19 Sep 2017 | INR | 56.15 | 56.15 | 51.8 | 52.95 | 52.95 | -2.9 (-5.19%) | 71,051 |
| 18 Sep 2017 | INR | 51.4 | 56 | 51.4 | 55.85 | 55.85 | +3.9 (+7.51%) | 99,570 |
| 15 Sep 2017 | INR | 50.05 | 54.6 | 50 | 51.95 | 51.95 | +3 (+6.13%) | 97,459 |
| 14 Sep 2017 | INR | 47.8 | 49.2 | 44.8 | 48.95 | 48.95 | +3.4 (+7.46%) | 69,329 |
| 13 Sep 2017 | INR | 45.9 | 46.5 | 44.1 | 45.55 | 45.55 | +1.1 (+2.47%) | 35,695 |
| 12 Sep 2017 | INR | 46.9 | 46.9 | 44 | 44.45 | 44.45 | +0.85 (+1.95%) | 44,020 |
| 11 Sep 2017 | INR | 45.5 | 45.5 | 42.35 | 43.6 | 43.6 | -1.5 (-3.33%) | 123,620 |
| 8 Sep 2017 | INR | 47.5 | 47.5 | 44 | 45.1 | 45.1 | -0.1 (-0.22%) | 98,205 |
| 7 Sep 2017 | INR | 48.5 | 48.5 | 45 | 45.2 | 45.2 | -1.55 (-3.32%) | 84,938 |
| 6 Sep 2017 | INR | 46.95 | 47 | 46.4 | 46.75 | 46.75 | 0.0 (0.0%) | 87,822 |
| 5 Sep 2017 | INR | 46.9 | 47.35 | 46 | 46.75 | 46.75 | +0.25 (+0.54%) | 80,635 |
| 4 Sep 2017 | INR | 48.25 | 48.35 | 45 | 46.5 | 46.5 | +0.1 (+0.22%) | 94,139 |
| 1 Sep 2017 | INR | 46.5 | 49.95 | 42.1 | 46.4 | 46.4 | -0.45 (-0.96%) | 106,017 |
| 31 Aug 2017 | INR | 46.7 | 47.8 | 46 | 46.85 | 46.85 | -0.4 (-0.85%) | 77,494 |
| 30 Aug 2017 | INR | 52 | 53 | 46.1 | 47.25 | 47.25 | -0.05 (-0.11%) | 85,803 |
| 29 Aug 2017 | INR | 47 | 48 | 46 | 47.3 | 47.3 | +1.65 (+3.61%) | 115,775 |
| 28 Aug 2017 | INR | 46.5 | 47.85 | 44.3 | 45.65 | 45.65 | -0.35 (-0.76%) | 101,970 |
| 24 Aug 2017 | INR | 51 | 51 | 45.9 | 46 | 46 | +0.1 (+0.22%) | 75,028 |
