| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 27.95 | 27.95 | 25.05 | 25.3 | 25.3 | -0.3 (-1.17%) | 13,957 |
| 25 Sep 2017 | INR | 26.65 | 26.95 | 25.4 | 25.6 | 25.6 | -1.05 (-3.94%) | 3,954 |
| 22 Sep 2017 | INR | 27.1 | 27.6 | 26.5 | 26.65 | 26.65 | -0.95 (-3.44%) | 6,160 |
| 21 Sep 2017 | INR | 27.5 | 28.45 | 27.2 | 27.6 | 27.6 | -0.35 (-1.25%) | 1,689 |
| 20 Sep 2017 | INR | 28.4 | 28.4 | 27.1 | 27.95 | 27.95 | +0.6 (+2.19%) | 8,515 |
| 19 Sep 2017 | INR | 29.35 | 29.35 | 26.9 | 27.35 | 27.35 | -0.45 (-1.62%) | 35,565 |
| 18 Sep 2017 | INR | 27.2 | 28.75 | 27.2 | 27.8 | 27.8 | +0.25 (+0.91%) | 2,160 |
| 15 Sep 2017 | INR | 28.8 | 28.8 | 27.1 | 27.55 | 27.55 | -0.45 (-1.61%) | 1,300 |
| 14 Sep 2017 | INR | 27.7 | 28.75 | 27 | 28 | 28 | -0.25 (-0.88%) | 7,365 |
| 13 Sep 2017 | INR | 28.2 | 28.4 | 28.2 | 28.25 | 28.25 | -0.1 (-0.35%) | 2,868 |
| 12 Sep 2017 | INR | 27.4 | 28.9 | 27.4 | 28.35 | 28.35 | -0.2 (-0.70%) | 5,146 |
| 11 Sep 2017 | INR | 27.2 | 29.1 | 27.2 | 28.55 | 28.55 | -0.15 (-0.52%) | 10,411 |
| 8 Sep 2017 | INR | 26.9 | 29.9 | 26.15 | 28.7 | 28.7 | +2.25 (+8.51%) | 44,871 |
| 7 Sep 2017 | INR | 28.9 | 28.9 | 26 | 26.45 | 26.45 | +0.5 (+1.93%) | 9,077 |
| 6 Sep 2017 | INR | 25.45 | 26.45 | 25.4 | 25.95 | 25.95 | +0.6 (+2.37%) | 5,158 |
| 5 Sep 2017 | INR | 26 | 26.45 | 25 | 25.35 | 25.35 | -0.3 (-1.17%) | 17,956 |
| 4 Sep 2017 | INR | 26 | 26.45 | 25.5 | 25.65 | 25.65 | -0.85 (-3.21%) | 3,068 |
| 1 Sep 2017 | INR | 26.55 | 26.6 | 25.9 | 26.5 | 26.5 | 0.0 (0.0%) | 4,364 |
| 31 Aug 2017 | INR | 26.4 | 27.6 | 26.25 | 26.5 | 26.5 | -0.2 (-0.75%) | 3,060 |
| 30 Aug 2017 | INR | 27.8 | 28.45 | 26.7 | 26.7 | 26.7 | -0.55 (-2.02%) | 9,910 |
| 29 Aug 2017 | INR | 24.85 | 29.3 | 24.85 | 27.25 | 27.25 | +2.25 (+9%) | 30,548 |
| 28 Aug 2017 | INR | 24.8 | 25.5 | 24.2 | 25 | 25 | +0.95 (+3.95%) | 2,784 |
| 24 Aug 2017 | INR | 23.65 | 24.85 | 23.65 | 24.05 | 24.05 | +0.4 (+1.69%) | 1,029 |
| 23 Aug 2017 | INR | 23.15 | 24.15 | 23.15 | 23.65 | 23.65 | -0.45 (-1.87%) | 2,825 |
| 22 Aug 2017 | INR | 24.15 | 24.7 | 24.1 | 24.1 | 24.1 | -0.95 (-3.79%) | 3,169 |
| 21 Aug 2017 | INR | 25 | 25.1 | 25 | 25.05 | 25.05 | +1 (+4.16%) | 3,301 |
| 18 Aug 2017 | INR | 28 | 28 | 23.15 | 24.05 | 24.05 | -1.15 (-4.56%) | 4,339 |
| 17 Aug 2017 | INR | 25.55 | 25.8 | 24.9 | 25.2 | 25.2 | +0.5 (+2.02%) | 9,052 |
| 16 Aug 2017 | INR | 24.8 | 26.25 | 24.3 | 24.7 | 24.7 | -0.25 (-1.00%) | 2,377 |
| 14 Aug 2017 | INR | 23 | 26.9 | 23 | 24.95 | 24.95 | +1.05 (+4.39%) | 3,990 |
