| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 97 | 97.5 | 92.15 | 92.15 | 92.15 | -4.8 (-4.95%) | 52,798 |
| 25 Sep 2017 | INR | 92.5 | 96.95 | 92.5 | 96.95 | 96.95 | +4.6 (+4.98%) | 193,375 |
| 22 Sep 2017 | INR | 88.65 | 93.05 | 86 | 92.35 | 92.35 | +3.7 (+4.17%) | 104,621 |
| 21 Sep 2017 | INR | 87.9 | 89.75 | 83.6 | 88.65 | 88.65 | +3.15 (+3.68%) | 214,703 |
| 20 Sep 2017 | INR | 84.6 | 85.5 | 83 | 85.5 | 85.5 | +4.05 (+4.97%) | 111,133 |
| 19 Sep 2017 | INR | 78.5 | 81.45 | 78.5 | 81.45 | 81.45 | +3.85 (+4.96%) | 101,250 |
| 18 Sep 2017 | INR | 72.55 | 78.05 | 72.55 | 77.6 | 77.6 | +3.25 (+4.37%) | 58,823 |
| 15 Sep 2017 | INR | 72 | 76 | 71.7 | 74.35 | 74.35 | +0.55 (+0.75%) | 26,623 |
| 14 Sep 2017 | INR | 79.8 | 80.5 | 73.7 | 73.8 | 73.8 | -3.75 (-4.84%) | 130,239 |
| 13 Sep 2017 | INR | 79.35 | 79.65 | 76.15 | 77.55 | 77.55 | +1.65 (+2.17%) | 187,521 |
| 12 Sep 2017 | INR | 76.85 | 76.95 | 74.5 | 75.9 | 75.9 | +2.6 (+3.55%) | 183,833 |
| 11 Sep 2017 | INR | 71 | 73.5 | 71 | 73.3 | 73.3 | +3.3 (+4.71%) | 164,276 |
| 8 Sep 2017 | INR | 72.75 | 73.4 | 69.1 | 70 | 70 | -1.75 (-2.44%) | 28,568 |
| 7 Sep 2017 | INR | 72.25 | 73.8 | 68.4 | 71.75 | 71.75 | +0.2 (+0.28%) | 44,302 |
| 6 Sep 2017 | INR | 72.7 | 73.05 | 69.45 | 71.55 | 71.55 | +1.95 (+2.80%) | 241,890 |
| 5 Sep 2017 | INR | 69.6 | 69.6 | 69.1 | 69.6 | 69.6 | +3.3 (+4.98%) | 165,832 |
| 4 Sep 2017 | INR | 65.85 | 66.3 | 65 | 66.3 | 66.3 | +3.15 (+4.99%) | 54,581 |
| 1 Sep 2017 | INR | 60 | 63.3 | 59.2 | 63.15 | 63.15 | +2.85 (+4.73%) | 31,127 |
| 31 Aug 2017 | INR | 62.7 | 62.7 | 60.05 | 60.3 | 60.3 | -0.4 (-0.66%) | 27,376 |
| 30 Aug 2017 | INR | 62.7 | 63.35 | 60.5 | 60.7 | 60.7 | +0.35 (+0.58%) | 132,551 |
| 29 Aug 2017 | INR | 62.1 | 62.1 | 59.2 | 60.35 | 60.35 | +1.2 (+2.03%) | 125,696 |
| 28 Aug 2017 | INR | 59.2 | 59.2 | 58 | 59.15 | 59.15 | +2.75 (+4.88%) | 78,888 |
| 24 Aug 2017 | INR | 55.1 | 57.8 | 55 | 56.4 | 56.4 | +1.35 (+2.45%) | 19,841 |
| 23 Aug 2017 | INR | 56.2 | 56.7 | 54.7 | 55.05 | 55.05 | +1.05 (+1.94%) | 26,487 |
| 22 Aug 2017 | INR | 56.5 | 56.5 | 53.9 | 54 | 54 | -2.5 (-4.42%) | 9,855 |
| 21 Aug 2017 | INR | 56.35 | 57 | 52.1 | 56.5 | 56.5 | +2.2 (+4.05%) | 11,017 |
| 18 Aug 2017 | INR | 55.4 | 55.5 | 53.1 | 54.3 | 54.3 | +1.4 (+2.65%) | 31,673 |
| 17 Aug 2017 | INR | 52.9 | 52.95 | 52.9 | 52.9 | 52.9 | +2.45 (+4.86%) | 26,329 |
| 16 Aug 2017 | INR | 50.35 | 50.45 | 49.85 | 50.45 | 50.45 | +2.4 (+4.99%) | 43,380 |
| 14 Aug 2017 | INR | 47 | 48.1 | 47 | 48.05 | 48.05 | +2.2 (+4.80%) | 10,426 |
