| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 60 | 60 | 57.75 | 58.5 | 58.5 | 0.0 (0.0%) | 129,065 |
| 25 Sep 2017 | INR | 61.4 | 61.4 | 58.05 | 58.5 | 58.5 | -2.05 (-3.39%) | 306,975 |
| 22 Sep 2017 | INR | 62.65 | 62.65 | 60.3 | 60.55 | 60.55 | -1.75 (-2.81%) | 338,313 |
| 21 Sep 2017 | INR | 63.8 | 63.8 | 61.7 | 62.3 | 62.3 | -0.7 (-1.11%) | 200,698 |
| 20 Sep 2017 | INR | 63 | 63.9 | 62.75 | 63 | 63 | +0.3 (+0.48%) | 300,832 |
| 19 Sep 2017 | INR | 63.5 | 63.7 | 62.55 | 62.7 | 62.7 | +0.15 (+0.24%) | 220,933 |
| 18 Sep 2017 | INR | 62.1 | 63 | 62.1 | 62.55 | 62.55 | +0.45 (+0.72%) | 139,740 |
| 15 Sep 2017 | INR | 62.3 | 62.8 | 62 | 62.1 | 62.1 | -0.5 (-0.80%) | 142,888 |
| 14 Sep 2017 | INR | 64.25 | 64.25 | 62.5 | 62.6 | 62.6 | -1.15 (-1.80%) | 245,662 |
| 13 Sep 2017 | INR | 64.8 | 65.7 | 63.4 | 63.75 | 63.75 | -1.05 (-1.62%) | 206,729 |
| 12 Sep 2017 | INR | 64.75 | 66.65 | 64.7 | 64.8 | 64.8 | +0.3 (+0.47%) | 553,742 |
| 11 Sep 2017 | INR | 64 | 65.45 | 64 | 64.5 | 64.5 | +0.55 (+0.86%) | 235,575 |
| 8 Sep 2017 | INR | 65.4 | 65.8 | 63.75 | 63.95 | 63.95 | -1.1 (-1.69%) | 427,277 |
| 7 Sep 2017 | INR | 64.8 | 66.4 | 64 | 65.05 | 65.05 | +0.5 (+0.77%) | 607,750 |
| 6 Sep 2017 | INR | 64.15 | 65.4 | 63.7 | 64.55 | 64.55 | +0.2 (+0.31%) | 318,786 |
| 5 Sep 2017 | INR | 63.3 | 64.6 | 63.2 | 64.35 | 64.35 | +1.6 (+2.55%) | 346,309 |
| 4 Sep 2017 | INR | 63.65 | 64.35 | 62.35 | 62.75 | 62.75 | -0.75 (-1.18%) | 150,436 |
| 1 Sep 2017 | INR | 62.2 | 63.95 | 62.2 | 63.5 | 63.5 | +1.05 (+1.68%) | 257,380 |
| 31 Aug 2017 | INR | 62.1 | 63.05 | 61.95 | 62.45 | 62.45 | +0.1 (+0.16%) | 120,852 |
| 30 Aug 2017 | INR | 61.65 | 62.7 | 61.65 | 62.35 | 62.35 | +0.95 (+1.55%) | 154,440 |
| 29 Aug 2017 | INR | 62.05 | 62.5 | 61.3 | 61.4 | 61.4 | -0.75 (-1.21%) | 82,988 |
| 28 Aug 2017 | INR | 62.25 | 62.8 | 61.9 | 62.15 | 62.15 | +0.35 (+0.57%) | 83,720 |
| 24 Aug 2017 | INR | 62.5 | 62.6 | 61.7 | 61.8 | 61.8 | -0.25 (-0.40%) | 74,182 |
| 23 Aug 2017 | INR | 60.5 | 63 | 60.5 | 62.05 | 62.05 | +1 (+1.64%) | 155,900 |
| 22 Aug 2017 | INR | 62.05 | 62.45 | 60.95 | 61.05 | 61.05 | -0.55 (-0.89%) | 67,196 |
| 21 Aug 2017 | INR | 63 | 63.3 | 61.4 | 61.6 | 61.6 | -0.7 (-1.12%) | 116,263 |
| 18 Aug 2017 | INR | 62.95 | 63.7 | 62.15 | 62.3 | 62.3 | -0.5 (-0.80%) | 83,789 |
| 17 Aug 2017 | INR | 63.1 | 64.4 | 62.6 | 62.8 | 62.8 | 0.0 (0.0%) | 158,067 |
| 16 Aug 2017 | INR | 62.5 | 63.15 | 61.8 | 62.8 | 62.8 | +0.8 (+1.29%) | 166,533 |
| 14 Aug 2017 | INR | 62.25 | 63.3 | 61.25 | 62 | 62 | +2.2 (+3.68%) | 267,610 |
