| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 57.3 | 57.5 | 55.7 | 56.75 | 56.75 | -0.5 (-0.87%) | 20,246 |
| 25 Sep 2017 | INR | 57.4 | 57.7 | 55.05 | 57.25 | 57.25 | +0.05 (+0.09%) | 19,158 |
| 22 Sep 2017 | INR | 58.45 | 59.4 | 57 | 57.2 | 57.2 | -1.05 (-1.80%) | 27,326 |
| 21 Sep 2017 | INR | 58.55 | 59.75 | 57.5 | 58.25 | 58.25 | -0.5 (-0.85%) | 37,507 |
| 20 Sep 2017 | INR | 58.7 | 60.15 | 58.55 | 58.75 | 58.75 | -0.55 (-0.93%) | 23,321 |
| 19 Sep 2017 | INR | 59.15 | 60 | 58.65 | 59.3 | 59.3 | -0.5 (-0.84%) | 37,204 |
| 18 Sep 2017 | INR | 60.9 | 61.15 | 59.55 | 59.8 | 59.8 | -0.2 (-0.33%) | 17,737 |
| 15 Sep 2017 | INR | 61 | 61.5 | 59.75 | 60 | 60 | -1.2 (-1.96%) | 22,432 |
| 14 Sep 2017 | INR | 60.65 | 62.4 | 60 | 61.2 | 61.2 | +0.05 (+0.08%) | 45,253 |
| 13 Sep 2017 | INR | 62.2 | 62.6 | 60.7 | 61.15 | 61.15 | -0.85 (-1.37%) | 9,537 |
| 12 Sep 2017 | INR | 63.65 | 64.55 | 61.45 | 62 | 62 | -1.55 (-2.44%) | 13,977 |
| 11 Sep 2017 | INR | 61.8 | 64.4 | 61.8 | 63.55 | 63.55 | +2.85 (+4.70%) | 39,673 |
| 8 Sep 2017 | INR | 61.8 | 61.8 | 60.3 | 60.7 | 60.7 | -0.3 (-0.49%) | 8,147 |
| 7 Sep 2017 | INR | 62.85 | 62.85 | 60.5 | 61 | 61 | -1.5 (-2.40%) | 7,528 |
| 6 Sep 2017 | INR | 63.4 | 63.4 | 61 | 62.5 | 62.5 | +0.4 (+0.64%) | 21,499 |
| 5 Sep 2017 | INR | 58.7 | 63.3 | 58.7 | 62.1 | 62.1 | +4.2 (+7.25%) | 83,350 |
| 4 Sep 2017 | INR | 59 | 59.1 | 57.8 | 57.9 | 57.9 | -1.2 (-2.03%) | 11,977 |
| 1 Sep 2017 | INR | 59.7 | 59.9 | 58.65 | 59.1 | 59.1 | +0.15 (+0.25%) | 14,526 |
| 31 Aug 2017 | INR | 59.1 | 59.35 | 58.4 | 58.95 | 58.95 | -0.15 (-0.25%) | 22,597 |
| 30 Aug 2017 | INR | 61.95 | 61.95 | 58.9 | 59.1 | 59.1 | -0.8 (-1.34%) | 17,581 |
| 29 Aug 2017 | INR | 61.25 | 61.25 | 59.2 | 59.9 | 59.9 | -1.2 (-1.96%) | 14,668 |
| 28 Aug 2017 | INR | 61 | 62.95 | 60.6 | 61.1 | 61.1 | +0.75 (+1.24%) | 27,781 |
| 24 Aug 2017 | INR | 59 | 61.8 | 59 | 60.35 | 60.35 | +1.5 (+2.55%) | 24,385 |
| 23 Aug 2017 | INR | 59.1 | 59.1 | 58.05 | 58.85 | 58.85 | +0.1 (+0.17%) | 10,017 |
| 22 Aug 2017 | INR | 61 | 61.7 | 56.25 | 58.75 | 58.75 | -1.55 (-2.57%) | 62,143 |
| 21 Aug 2017 | INR | 65.65 | 65.65 | 60 | 60.3 | 60.3 | -3.95 (-6.15%) | 131,468 |
| 18 Aug 2017 | INR | 60.9 | 64.3 | 58.65 | 64.25 | 64.25 | +10.65 (+19.87%) | 361,574 |
| 17 Aug 2017 | INR | 52.5 | 54.5 | 52.35 | 53.6 | 53.6 | +1.75 (+3.38%) | 6,051 |
| 16 Aug 2017 | INR | 52.65 | 52.65 | 50.85 | 51.85 | 51.85 | +1.5 (+2.98%) | 1,762 |
| 14 Aug 2017 | INR | 48.6 | 50.45 | 48.6 | 50.35 | 50.35 | +1.75 (+3.60%) | 1,200 |
