| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | INR | 39.75 | 40.1 | 38.3 | 38.6 | 38.6 | -1.05 (-2.65%) | 12,872 |
| 21 Sep 2017 | INR | 40 | 40.2 | 39.15 | 39.65 | 39.65 | -0.2 (-0.50%) | 14,719 |
| 20 Sep 2017 | INR | 40 | 40.75 | 39.6 | 39.85 | 39.85 | -0.3 (-0.75%) | 5,495 |
| 19 Sep 2017 | INR | 40.1 | 41 | 39.4 | 40.15 | 40.15 | -0.65 (-1.59%) | 22,904 |
| 18 Sep 2017 | INR | 41.35 | 42.15 | 40.65 | 40.8 | 40.8 | -0.85 (-2.04%) | 13,333 |
| 15 Sep 2017 | INR | 41.5 | 42.4 | 41.35 | 41.65 | 41.65 | +0.3 (+0.73%) | 7,167 |
| 14 Sep 2017 | INR | 42.1 | 42.7 | 41.2 | 41.35 | 41.35 | -1.35 (-3.16%) | 20,878 |
| 13 Sep 2017 | INR | 43.5 | 43.9 | 42.3 | 42.7 | 42.7 | -0.65 (-1.50%) | 13,029 |
| 12 Sep 2017 | INR | 43.5 | 44.3 | 43 | 43.35 | 43.35 | +0.2 (+0.46%) | 12,743 |
| 11 Sep 2017 | INR | 44.2 | 44.5 | 43 | 43.15 | 43.15 | -0.2 (-0.46%) | 14,594 |
| 8 Sep 2017 | INR | 44.55 | 44.55 | 42.55 | 43.35 | 43.35 | -0.3 (-0.69%) | 17,623 |
| 7 Sep 2017 | INR | 42.95 | 44.5 | 42.95 | 43.65 | 43.65 | -0.2 (-0.46%) | 11,505 |
| 6 Sep 2017 | INR | 43.55 | 44.45 | 43.3 | 43.85 | 43.85 | -0.2 (-0.45%) | 6,436 |
| 5 Sep 2017 | INR | 44 | 44.7 | 43.85 | 44.05 | 44.05 | +0.25 (+0.57%) | 20,257 |
| 4 Sep 2017 | INR | 44.2 | 44.5 | 43.55 | 43.8 | 43.8 | -0.6 (-1.35%) | 6,062 |
| 1 Sep 2017 | INR | 44.4 | 44.75 | 44.3 | 44.4 | 44.4 | +0.25 (+0.57%) | 3,022 |
| 31 Aug 2017 | INR | 44.5 | 45 | 44 | 44.15 | 44.15 | +0.2 (+0.46%) | 18,125 |
| 30 Aug 2017 | INR | 42.95 | 44.1 | 42.9 | 43.95 | 43.95 | +0.55 (+1.27%) | 6,830 |
| 29 Aug 2017 | INR | 43.6 | 44 | 43 | 43.4 | 43.4 | -0.25 (-0.57%) | 14,319 |
| 28 Aug 2017 | INR | 41.5 | 44.85 | 41.5 | 43.65 | 43.65 | +1.95 (+4.68%) | 28,089 |
| 24 Aug 2017 | INR | 41.9 | 42.7 | 41.5 | 41.7 | 41.7 | -0.2 (-0.48%) | 15,671 |
| 23 Aug 2017 | INR | 41.85 | 42.5 | 41.2 | 41.9 | 41.9 | +0.05 (+0.12%) | 7,403 |
| 22 Aug 2017 | INR | 42.5 | 42.5 | 41.5 | 41.85 | 41.85 | -0.2 (-0.48%) | 14,994 |
| 21 Aug 2017 | INR | 43.8 | 44.5 | 42 | 42.05 | 42.05 | -2 (-4.54%) | 7,801 |
| 18 Aug 2017 | INR | 45.05 | 45.05 | 43.7 | 44.05 | 44.05 | -1.6 (-3.50%) | 18,041 |
| 17 Aug 2017 | INR | 46.5 | 47.25 | 45.4 | 45.65 | 45.65 | -0.65 (-1.40%) | 9,126 |
| 16 Aug 2017 | INR | 47 | 49.5 | 45.35 | 46.3 | 46.3 | -0.4 (-0.86%) | 35,077 |
| 14 Aug 2017 | INR | 40.3 | 47.15 | 40.3 | 46.7 | 46.7 | +7.4 (+18.83%) | 31,472 |
| 11 Aug 2017 | INR | 37.4 | 39.65 | 37 | 39.3 | 39.3 | -0.25 (-0.63%) | 17,140 |
| 10 Aug 2017 | INR | 41.5 | 41.95 | 39.25 | 39.55 | 39.55 | -2.85 (-6.72%) | 17,741 |
