| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 48.1 | 49.95 | 46 | 48.65 | 48.65 | +0.4 (+0.83%) | 22,962 |
| 22 Sep 2017 | INR | 50.3 | 50.3 | 47.8 | 48.25 | 48.25 | -1.35 (-2.72%) | 19,561 |
| 21 Sep 2017 | INR | 50.35 | 50.35 | 47.7 | 49.6 | 49.6 | +0.7 (+1.43%) | 36,559 |
| 20 Sep 2017 | INR | 50 | 51.4 | 48.6 | 48.9 | 48.9 | -1.25 (-2.49%) | 67,133 |
| 19 Sep 2017 | INR | 50.95 | 52.25 | 49.95 | 50.15 | 50.15 | -0.55 (-1.08%) | 192,903 |
| 18 Sep 2017 | INR | 51 | 51.65 | 50.5 | 50.7 | 50.7 | -0.3 (-0.59%) | 147,598 |
| 15 Sep 2017 | INR | 52 | 52.7 | 50.6 | 51 | 51 | -1 (-1.92%) | 133,418 |
| 14 Sep 2017 | INR | 51.2 | 52.8 | 51.2 | 52 | 52 | +0.65 (+1.27%) | 307,485 |
| 13 Sep 2017 | INR | 52.25 | 53.65 | 50.7 | 51.35 | 51.35 | -1.6 (-3.02%) | 347,494 |
| 12 Sep 2017 | INR | 52.7 | 54.45 | 52 | 52.95 | 52.95 | +0.7 (+1.34%) | 148,978 |
| 11 Sep 2017 | INR | 53.9 | 54.8 | 51.5 | 52.25 | 52.25 | -1.8 (-3.33%) | 344,467 |
| 8 Sep 2017 | INR | 54.7 | 57 | 53 | 54.05 | 54.05 | +0.5 (+0.93%) | 251,811 |
| 7 Sep 2017 | INR | 53.75 | 54.4 | 52.65 | 53.55 | 53.55 | +0.6 (+1.13%) | 20,780 |
| 6 Sep 2017 | INR | 54.3 | 54.9 | 52.5 | 52.95 | 52.95 | -1.35 (-2.49%) | 141,757 |
| 5 Sep 2017 | INR | 51.05 | 56 | 51.05 | 54.3 | 54.3 | +2.05 (+3.92%) | 154,294 |
| 4 Sep 2017 | INR | 53.8 | 53.8 | 51.4 | 52.25 | 52.25 | +0.15 (+0.29%) | 72,814 |
| 1 Sep 2017 | INR | 54 | 54 | 51 | 52.1 | 52.1 | -1.3 (-2.43%) | 235,090 |
| 31 Aug 2017 | INR | 57.85 | 57.85 | 52.45 | 53.4 | 53.4 | -3.4 (-5.99%) | 453,824 |
| 30 Aug 2017 | INR | 53.75 | 57.5 | 52.6 | 56.8 | 56.8 | +4.45 (+8.50%) | 310,918 |
| 29 Aug 2017 | INR | 53.1 | 54.75 | 50.7 | 52.35 | 52.35 | -1.6 (-2.97%) | 291,429 |
| 28 Aug 2017 | INR | 57.9 | 59 | 53.25 | 53.95 | 53.95 | -2.2 (-3.92%) | 323,635 |
| 24 Aug 2017 | INR | 54.1 | 59 | 52 | 56.15 | 56.15 | +2 (+3.69%) | 462,865 |
| 23 Aug 2017 | INR | 55.95 | 56.4 | 52 | 54.15 | 54.15 | -1.55 (-2.78%) | 374,072 |
| 22 Aug 2017 | INR | 56 | 56.95 | 52.9 | 55.7 | 55.7 | +0.15 (+0.27%) | 335,341 |
| 21 Aug 2017 | INR | 55.5 | 57.35 | 52.8 | 55.55 | 55.55 | +1.2 (+2.21%) | 386,656 |
| 18 Aug 2017 | INR | 58 | 58 | 53.55 | 54.35 | 54.35 | -0.8 (-1.45%) | 307,505 |
| 17 Aug 2017 | INR | 51.9 | 57 | 50.45 | 55.15 | 55.15 | +4.2 (+8.24%) | 417,136 |
| 16 Aug 2017 | INR | 50.5 | 52 | 49.3 | 50.95 | 50.95 | -0.15 (-0.29%) | 89,921 |
| 14 Aug 2017 | INR | 51.7 | 52 | 48.7 | 51.1 | 51.1 | +2 (+4.07%) | 165,790 |
| 11 Aug 2017 | INR | 47.95 | 49.9 | 47 | 49.1 | 49.1 | +2.35 (+5.03%) | 114,300 |
