| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 62.85 | 65.9 | 62.85 | 63.9 | 63.9 | -0.4 (-0.62%) | 24,275 |
| 25 Sep 2017 | INR | 65.7 | 67.85 | 62.3 | 64.3 | 64.3 | -2.35 (-3.53%) | 16,606 |
| 22 Sep 2017 | INR | 68.7 | 68.8 | 66 | 66.65 | 66.65 | -2.4 (-3.48%) | 18,414 |
| 21 Sep 2017 | INR | 69.75 | 70.5 | 67.4 | 69.05 | 69.05 | -1.1 (-1.57%) | 18,393 |
| 20 Sep 2017 | INR | 70.85 | 72.3 | 69.05 | 70.15 | 70.15 | -0.2 (-0.28%) | 31,656 |
| 19 Sep 2017 | INR | 67.75 | 71.85 | 67.2 | 70.35 | 70.35 | +3.3 (+4.92%) | 81,253 |
| 18 Sep 2017 | INR | 67.4 | 70.3 | 66.15 | 67.05 | 67.05 | +1 (+1.51%) | 19,058 |
| 15 Sep 2017 | INR | 67.05 | 68.3 | 64 | 66.05 | 66.05 | -1.9 (-2.80%) | 32,995 |
| 14 Sep 2017 | INR | 68.35 | 70 | 67.6 | 67.95 | 67.95 | +0.55 (+0.82%) | 20,469 |
| 13 Sep 2017 | INR | 67.85 | 70.6 | 67.05 | 67.4 | 67.4 | -0.2 (-0.30%) | 21,130 |
| 12 Sep 2017 | INR | 69.75 | 71.85 | 67.3 | 67.6 | 67.6 | -1.95 (-2.80%) | 26,990 |
| 11 Sep 2017 | INR | 70.8 | 72.9 | 69.25 | 69.55 | 69.55 | -0.95 (-1.35%) | 45,606 |
| 8 Sep 2017 | INR | 70.25 | 73.5 | 70 | 70.5 | 70.5 | +0.45 (+0.64%) | 50,808 |
| 7 Sep 2017 | INR | 69.75 | 74.9 | 67.35 | 70.05 | 70.05 | +0.8 (+1.16%) | 142,964 |
| 6 Sep 2017 | INR | 61.3 | 71.95 | 60.4 | 69.25 | 69.25 | +7.85 (+12.79%) | 109,627 |
| 5 Sep 2017 | INR | 61.2 | 62.95 | 61.15 | 61.4 | 61.4 | +0.15 (+0.24%) | 16,256 |
| 4 Sep 2017 | INR | 62 | 62.8 | 61 | 61.25 | 61.25 | -1.15 (-1.84%) | 18,639 |
| 1 Sep 2017 | INR | 61 | 64.15 | 61 | 62.4 | 62.4 | +1.55 (+2.55%) | 22,905 |
| 31 Aug 2017 | INR | 62 | 62 | 60.15 | 60.85 | 60.85 | -0.85 (-1.38%) | 7,261 |
| 30 Aug 2017 | INR | 61.4 | 61.85 | 60.8 | 61.7 | 61.7 | +1.3 (+2.15%) | 7,024 |
| 29 Aug 2017 | INR | 61 | 61.75 | 60.2 | 60.4 | 60.4 | -1.7 (-2.74%) | 6,543 |
| 28 Aug 2017 | INR | 61.7 | 62.5 | 61.05 | 62.1 | 62.1 | +0.5 (+0.81%) | 11,227 |
| 24 Aug 2017 | INR | 61.8 | 62.55 | 61.2 | 61.6 | 61.6 | +0.05 (+0.08%) | 14,793 |
| 23 Aug 2017 | INR | 60.3 | 64.75 | 59.2 | 61.55 | 61.55 | +1.6 (+2.67%) | 42,820 |
| 22 Aug 2017 | INR | 60 | 61.85 | 59.1 | 59.95 | 59.95 | +0.1 (+0.17%) | 13,736 |
| 21 Aug 2017 | INR | 60.4 | 61.8 | 59.55 | 59.85 | 59.85 | -0.8 (-1.32%) | 28,145 |
| 18 Aug 2017 | INR | 61.5 | 62 | 60 | 60.65 | 60.65 | -1.4 (-2.26%) | 11,594 |
| 17 Aug 2017 | INR | 62.15 | 63.15 | 61.75 | 62.05 | 62.05 | -0.15 (-0.24%) | 16,534 |
| 16 Aug 2017 | INR | 62.4 | 63 | 60.7 | 62.2 | 62.2 | -0.2 (-0.32%) | 11,683 |
| 14 Aug 2017 | INR | 62.5 | 63.6 | 61.1 | 62.4 | 62.4 | +1.3 (+2.13%) | 11,140 |
