| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 57.4 | 58.8 | 57.1 | 57.85 | 57.85 | +1.1 (+1.94%) | 282,973 |
| 25 Sep 2017 | INR | 59.6 | 60.8 | 55.5 | 56.75 | 56.75 | -2.55 (-4.30%) | 564,445 |
| 22 Sep 2017 | INR | 63 | 63.1 | 58.8 | 59.3 | 59.3 | -4.5 (-7.05%) | 458,086 |
| 21 Sep 2017 | INR | 65.9 | 66.3 | 62.5 | 63.8 | 63.8 | -2.1 (-3.19%) | 507,486 |
| 20 Sep 2017 | INR | 66 | 70.65 | 64.95 | 65.9 | 65.9 | +1.7 (+2.65%) | 2,470,726 |
| 19 Sep 2017 | INR | 60.85 | 65.3 | 58.85 | 64.2 | 64.2 | +4 (+6.64%) | 1,100,753 |
| 18 Sep 2017 | INR | 60.2 | 61.9 | 60.05 | 60.2 | 60.2 | -0.2 (-0.33%) | 207,208 |
| 15 Sep 2017 | INR | 58.1 | 61.65 | 57.5 | 60.4 | 60.4 | +2 (+3.42%) | 397,024 |
| 14 Sep 2017 | INR | 59.4 | 60.8 | 57.85 | 58.4 | 58.4 | -0.2 (-0.34%) | 230,876 |
| 13 Sep 2017 | INR | 61.4 | 62.85 | 57.4 | 58.6 | 58.6 | -2.2 (-3.62%) | 341,858 |
| 12 Sep 2017 | INR | 58.5 | 62.2 | 56.95 | 60.8 | 60.8 | +3.25 (+5.65%) | 856,838 |
| 11 Sep 2017 | INR | 56 | 59.3 | 56 | 57.55 | 57.55 | +2.15 (+3.88%) | 942,510 |
| 8 Sep 2017 | INR | 54.4 | 56.95 | 51.25 | 55.4 | 55.4 | +1.5 (+2.78%) | 674,604 |
| 7 Sep 2017 | INR | 49.5 | 54.95 | 49.5 | 53.9 | 53.9 | +3.6 (+7.16%) | 601,078 |
| 6 Sep 2017 | INR | 48.5 | 51 | 48.3 | 50.3 | 50.3 | +1.6 (+3.29%) | 80,422 |
| 5 Sep 2017 | INR | 50 | 50 | 48.35 | 48.7 | 48.7 | -0.5 (-1.02%) | 42,533 |
| 4 Sep 2017 | INR | 49.9 | 50.5 | 48.25 | 49.2 | 49.2 | -0.6 (-1.20%) | 65,075 |
| 1 Sep 2017 | INR | 50.8 | 51.75 | 49.5 | 49.8 | 49.8 | -0.6 (-1.19%) | 186,699 |
| 31 Aug 2017 | INR | 49 | 51 | 48.7 | 50.4 | 50.4 | +0.95 (+1.92%) | 139,127 |
| 30 Aug 2017 | INR | 48 | 49.75 | 47.2 | 49.45 | 49.45 | +1.85 (+3.89%) | 162,740 |
| 29 Aug 2017 | INR | 45.45 | 48.9 | 44.65 | 47.6 | 47.6 | +2.65 (+5.90%) | 135,380 |
| 28 Aug 2017 | INR | 44.2 | 45.25 | 44.2 | 44.95 | 44.95 | +0.75 (+1.70%) | 34,947 |
| 24 Aug 2017 | INR | 43.7 | 44.95 | 43.7 | 44.2 | 44.2 | -0.3 (-0.67%) | 13,268 |
| 23 Aug 2017 | INR | 44.4 | 44.85 | 44.05 | 44.5 | 44.5 | +0.8 (+1.83%) | 20,272 |
| 22 Aug 2017 | INR | 44.7 | 45 | 43.5 | 43.7 | 43.7 | -1 (-2.24%) | 28,247 |
| 21 Aug 2017 | INR | 45 | 45.5 | 44.1 | 44.7 | 44.7 | +0.2 (+0.45%) | 32,358 |
| 18 Aug 2017 | INR | 45 | 45 | 43.5 | 44.5 | 44.5 | -1.1 (-2.41%) | 45,208 |
| 17 Aug 2017 | INR | 46.35 | 46.8 | 45.3 | 45.6 | 45.6 | -0.1 (-0.22%) | 43,264 |
| 16 Aug 2017 | INR | 44.55 | 46.25 | 44.35 | 45.7 | 45.7 | +0.8 (+1.78%) | 29,971 |
| 14 Aug 2017 | INR | 44.7 | 45.35 | 44.05 | 44.9 | 44.9 | +1.35 (+3.10%) | 13,647 |
