| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 34.65 | 34.65 | 33 | 33.7 | 33.7 | +0.7 (+2.12%) | 1,660 |
| 25 Sep 2017 | INR | 32.5 | 33 | 32.5 | 33 | 33 | -1.2 (-3.51%) | 2,507 |
| 22 Sep 2017 | INR | 34.35 | 35.95 | 33 | 34.2 | 34.2 | -0.15 (-0.44%) | 2,548 |
| 21 Sep 2017 | INR | 34.25 | 34.35 | 32.15 | 34.35 | 34.35 | +1.6 (+4.89%) | 12,719 |
| 20 Sep 2017 | INR | 35.5 | 35.6 | 32.65 | 32.75 | 32.75 | -1.2 (-3.53%) | 1,466 |
| 19 Sep 2017 | INR | 32.35 | 33.95 | 32.35 | 33.95 | 33.95 | +1.6 (+4.95%) | 17,248 |
| 18 Sep 2017 | INR | 30.85 | 32.35 | 30 | 32.35 | 32.35 | +1.5 (+4.86%) | 26,017 |
| 15 Sep 2017 | INR | 29 | 30.85 | 29 | 30.85 | 30.85 | +1.45 (+4.93%) | 2,193 |
| 14 Sep 2017 | INR | 28.75 | 31 | 28.75 | 29.4 | 29.4 | -0.85 (-2.81%) | 12,461 |
| 13 Sep 2017 | INR | 30.25 | 30.25 | 27.5 | 30.25 | 30.25 | +1.4 (+4.85%) | 2,959 |
| 12 Sep 2017 | INR | 28.85 | 28.85 | 27 | 28.85 | 28.85 | +1.35 (+4.91%) | 8,990 |
| 11 Sep 2017 | INR | 28.55 | 29.25 | 27 | 27.5 | 27.5 | -0.9 (-3.17%) | 32,120 |
| 8 Sep 2017 | INR | 30 | 30 | 28.4 | 28.4 | 28.4 | -0.2 (-0.70%) | 52 |
| 7 Sep 2017 | INR | 30.5 | 30.7 | 28.6 | 28.6 | 28.6 | -1.35 (-4.51%) | 1,143 |
| 6 Sep 2017 | INR | 29.95 | 29.95 | 29.2 | 29.95 | 29.95 | +1.25 (+4.36%) | 260 |
| 5 Sep 2017 | INR | 28.95 | 31.6 | 28.6 | 28.7 | 28.7 | -1.4 (-4.65%) | 20,169 |
| 4 Sep 2017 | INR | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | -1.25 (-3.99%) | 7 |
| 1 Sep 2017 | INR | 31.55 | 31.55 | 31.35 | 31.35 | 31.35 | -1.65 (-5%) | 7,200 |
| 31 Aug 2017 | INR | 33 | 33 | 31.85 | 33 | 33 | -0.5 (-1.49%) | 2,101 |
| 30 Aug 2017 | INR | 33.4 | 33.6 | 30.4 | 33.5 | 33.5 | +1.5 (+4.69%) | 3,064 |
| 29 Aug 2017 | INR | 32.1 | 32.1 | 29.1 | 32 | 32 | +1.4 (+4.58%) | 1,278 |
| 28 Aug 2017 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +1.45 (+4.97%) | 190 |
| 24 Aug 2017 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +1.35 (+4.86%) | 100 |
| 23 Aug 2017 | INR | 29.2 | 29.2 | 27.8 | 27.8 | 27.8 | -1.4 (-4.79%) | 57 |
| 22 Aug 2017 | INR | 29.15 | 30.65 | 29.15 | 29.2 | 29.2 | -1.45 (-4.73%) | 1,860 |
| 21 Aug 2017 | INR | 29.55 | 30.65 | 29.5 | 30.65 | 30.65 | +0.15 (+0.49%) | 2,760 |
| 18 Aug 2017 | INR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | -0.1 (-0.33%) | 57 |
| 17 Aug 2017 | INR | 31.5 | 31.5 | 30.5 | 30.6 | 30.6 | -1.35 (-4.23%) | 15,347 |
| 16 Aug 2017 | INR | 34 | 34 | 31.95 | 31.95 | 31.95 | -1.65 (-4.91%) | 10,450 |
| 14 Aug 2017 | INR | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | 0.0 (0.0%) | 222 |
