| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0.0 (0.0%) | 130 |
| 25 Sep 2017 | INR | 51.5 | 51.5 | 47.75 | 48.4 | 48.4 | -4.05 (-7.72%) | 1,811 |
| 22 Sep 2017 | INR | 53.45 | 53.45 | 51.6 | 52.45 | 52.45 | +0.1 (+0.19%) | 14,480 |
| 21 Sep 2017 | INR | 52.4 | 52.4 | 51.95 | 52.35 | 52.35 | +0.75 (+1.45%) | 6,600 |
| 20 Sep 2017 | INR | 51.65 | 52.7 | 51.6 | 51.6 | 51.6 | +0.05 (+0.10%) | 563 |
| 19 Sep 2017 | INR | 52 | 52 | 51.5 | 51.55 | 51.55 | -0.5 (-0.96%) | 1,535 |
| 18 Sep 2017 | INR | 53 | 53 | 51.25 | 52.05 | 52.05 | +0.55 (+1.07%) | 12,678 |
| 15 Sep 2017 | INR | 53 | 53 | 51.3 | 51.5 | 51.5 | -0.5 (-0.96%) | 1,003 |
| 14 Sep 2017 | INR | 53.75 | 53.75 | 52 | 52 | 52 | -0.6 (-1.14%) | 386 |
| 13 Sep 2017 | INR | 53.6 | 53.6 | 52 | 52.6 | 52.6 | +0.6 (+1.15%) | 2,245 |
| 12 Sep 2017 | INR | 53.35 | 53.35 | 51 | 52 | 52 | +0.5 (+0.97%) | 954 |
| 11 Sep 2017 | INR | 53.65 | 53.65 | 51.25 | 51.5 | 51.5 | -0.55 (-1.06%) | 1,082 |
| 8 Sep 2017 | INR | 54.6 | 54.6 | 51.5 | 52.05 | 52.05 | -0.9 (-1.70%) | 1,040 |
| 7 Sep 2017 | INR | 53.65 | 55.5 | 52.2 | 52.95 | 52.95 | +0.3 (+0.57%) | 4,793 |
| 6 Sep 2017 | INR | 53.4 | 53.4 | 50.6 | 52.65 | 52.65 | +0.25 (+0.48%) | 1,207 |
| 5 Sep 2017 | INR | 53.1 | 53.1 | 51 | 52.4 | 52.4 | +0.4 (+0.77%) | 620 |
| 4 Sep 2017 | INR | 51.3 | 53.45 | 51 | 52 | 52 | +0.7 (+1.36%) | 2,310 |
| 1 Sep 2017 | INR | 52.85 | 53 | 50.5 | 51.3 | 51.3 | -0.2 (-0.39%) | 4,342 |
| 31 Aug 2017 | INR | 53 | 53 | 51.5 | 51.5 | 51.5 | +0.75 (+1.48%) | 311 |
| 30 Aug 2017 | INR | 50.65 | 53.95 | 50.2 | 50.75 | 50.75 | -1.25 (-2.40%) | 3,121 |
| 29 Aug 2017 | INR | 54 | 54 | 52 | 52 | 52 | -0.55 (-1.05%) | 1,905 |
| 28 Aug 2017 | INR | 51.6 | 54.9 | 51.6 | 52.55 | 52.55 | -1.25 (-2.32%) | 811 |
| 24 Aug 2017 | INR | 53 | 54.95 | 51.2 | 53.8 | 53.8 | +1.6 (+3.07%) | 3,910 |
| 23 Aug 2017 | INR | 53.9 | 54.9 | 52.2 | 52.2 | 52.2 | +0.6 (+1.16%) | 2,210 |
| 22 Aug 2017 | INR | 53.5 | 54.85 | 49.1 | 51.6 | 51.6 | +0.95 (+1.88%) | 4,510 |
| 21 Aug 2017 | INR | 55.25 | 55.25 | 50.65 | 50.65 | 50.65 | -0.1 (-0.20%) | 530 |
| 18 Aug 2017 | INR | 53.75 | 53.75 | 50.65 | 50.75 | 50.75 | -0.25 (-0.49%) | 764 |
| 17 Aug 2017 | INR | 50.9 | 52 | 50.1 | 51 | 51 | -0.8 (-1.54%) | 2,821 |
| 16 Aug 2017 | INR | 54.85 | 54.85 | 50.85 | 51.8 | 51.8 | +0.65 (+1.27%) | 45 |
| 14 Aug 2017 | INR | 54.75 | 54.8 | 51.1 | 51.15 | 51.15 | +0.65 (+1.29%) | 560 |
