| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 33.95 | 34.85 | 31.2 | 33.85 | 33.85 | +0.55 (+1.65%) | 33,554 |
| 25 Sep 2017 | INR | 33.6 | 34.9 | 29.7 | 33.3 | 33.3 | +0.3 (+0.91%) | 54,203 |
| 22 Sep 2017 | INR | 35.45 | 37.25 | 32.4 | 33 | 33 | -1.95 (-5.58%) | 75,240 |
| 21 Sep 2017 | INR | 32.1 | 36.7 | 31.85 | 34.95 | 34.95 | +3.45 (+10.95%) | 224,744 |
| 20 Sep 2017 | INR | 29.25 | 31.95 | 28.05 | 31.5 | 31.5 | +3 (+10.53%) | 81,212 |
| 19 Sep 2017 | INR | 27.5 | 29.9 | 26.65 | 28.5 | 28.5 | +1.6 (+5.95%) | 105,778 |
| 18 Sep 2017 | INR | 27.4 | 28 | 26.4 | 26.9 | 26.9 | +1.35 (+5.28%) | 45,640 |
| 15 Sep 2017 | INR | 25 | 28 | 25 | 25.55 | 25.55 | +0.8 (+3.23%) | 29,438 |
| 14 Sep 2017 | INR | 24.7 | 25 | 24.35 | 24.75 | 24.75 | +0.05 (+0.20%) | 1,577 |
| 13 Sep 2017 | INR | 25 | 25.5 | 24.4 | 24.7 | 24.7 | -0.95 (-3.70%) | 5,300 |
| 12 Sep 2017 | INR | 23.2 | 26.8 | 23.2 | 25.65 | 25.65 | +0.65 (+2.60%) | 7,772 |
| 11 Sep 2017 | INR | 25.35 | 25.35 | 23.55 | 25 | 25 | +1.3 (+5.49%) | 2,830 |
| 8 Sep 2017 | INR | 24.25 | 24.85 | 23.7 | 23.7 | 23.7 | -1.05 (-4.24%) | 2,150 |
| 7 Sep 2017 | INR | 25.55 | 25.55 | 23.15 | 24.75 | 24.75 | -0.2 (-0.80%) | 5,880 |
| 6 Sep 2017 | INR | 24.3 | 25.8 | 23.8 | 24.95 | 24.95 | +1.75 (+7.54%) | 12,222 |
| 5 Sep 2017 | INR | 23.15 | 23.25 | 23.05 | 23.2 | 23.2 | -0.35 (-1.49%) | 626 |
| 4 Sep 2017 | INR | 24.25 | 24.25 | 23.4 | 23.55 | 23.55 | +0.15 (+0.64%) | 2,700 |
| 1 Sep 2017 | INR | 22.45 | 23.8 | 22.45 | 23.4 | 23.4 | -0.05 (-0.21%) | 1,819 |
| 31 Aug 2017 | INR | 24.45 | 24.45 | 22.75 | 23.45 | 23.45 | -0.2 (-0.85%) | 700 |
| 30 Aug 2017 | INR | 23.5 | 24.2 | 21.05 | 23.65 | 23.65 | +2.2 (+10.26%) | 31,866 |
| 29 Aug 2017 | INR | 21.35 | 22 | 20.75 | 21.45 | 21.45 | -0.2 (-0.92%) | 1,652 |
| 28 Aug 2017 | INR | 21.75 | 22.5 | 21.45 | 21.65 | 21.65 | -0.1 (-0.46%) | 6,908 |
| 24 Aug 2017 | INR | 20.65 | 22 | 20.65 | 21.75 | 21.75 | +0.25 (+1.16%) | 848 |
| 23 Aug 2017 | INR | 22.25 | 22.25 | 21.35 | 21.5 | 21.5 | +0.1 (+0.47%) | 1,038 |
| 22 Aug 2017 | INR | 21.5 | 22 | 21.3 | 21.4 | 21.4 | -0.2 (-0.93%) | 572 |
| 21 Aug 2017 | INR | 22 | 22.5 | 21 | 21.6 | 21.6 | -1.5 (-6.49%) | 9,880 |
| 18 Aug 2017 | INR | 22 | 23.65 | 21 | 23.1 | 23.1 | -0.35 (-1.49%) | 659 |
| 17 Aug 2017 | INR | 22.25 | 23.45 | 22.25 | 23.45 | 23.45 | +0.35 (+1.52%) | 2,688 |
| 16 Aug 2017 | INR | 23.2 | 23.6 | 21.85 | 23.1 | 23.1 | +1.95 (+9.22%) | 14,676 |
| 14 Aug 2017 | INR | 21.3 | 21.95 | 21.05 | 21.15 | 21.15 | -1.05 (-4.73%) | 1,871 |
