| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 53.05 | 61.7 | 53.05 | 55.2 | 55.2 | +0.1 (+0.18%) | 3,098 |
| 25 Sep 2017 | INR | 54.3 | 59.8 | 54.3 | 55.1 | 55.1 | -2.9 (-5%) | 1,829 |
| 22 Sep 2017 | INR | 58.2 | 59 | 55.35 | 58 | 58 | -2 (-3.33%) | 5,747 |
| 21 Sep 2017 | INR | 58.3 | 61.05 | 58.3 | 60 | 60 | -1 (-1.64%) | 6,203 |
| 20 Sep 2017 | INR | 57 | 64 | 56.75 | 61 | 61 | 0.0 (0.0%) | 4,856 |
| 19 Sep 2017 | INR | 59.75 | 62.5 | 58 | 61 | 61 | +3 (+5.17%) | 4,001 |
| 18 Sep 2017 | INR | 56 | 59.4 | 56 | 58 | 58 | +0.75 (+1.31%) | 1,930 |
| 15 Sep 2017 | INR | 58 | 59.9 | 56.45 | 57.25 | 57.25 | -2.85 (-4.74%) | 3,618 |
| 14 Sep 2017 | INR | 63 | 63 | 56.6 | 60.1 | 60.1 | -0.5 (-0.83%) | 7,990 |
| 13 Sep 2017 | INR | 56.75 | 62.5 | 56.7 | 60.6 | 60.6 | -0.65 (-1.06%) | 5,306 |
| 12 Sep 2017 | INR | 61 | 63.7 | 61 | 61.25 | 61.25 | -2.2 (-3.47%) | 3,400 |
| 11 Sep 2017 | INR | 63 | 64.75 | 59.55 | 63.45 | 63.45 | +1.45 (+2.34%) | 9,203 |
| 8 Sep 2017 | INR | 58.2 | 68 | 58.2 | 62 | 62 | +4.5 (+7.83%) | 32,289 |
| 7 Sep 2017 | INR | 51.5 | 58.1 | 49.6 | 57.5 | 57.5 | +9.05 (+18.68%) | 35,953 |
| 6 Sep 2017 | INR | 51 | 51 | 48 | 48.45 | 48.45 | +0.35 (+0.73%) | 5,996 |
| 5 Sep 2017 | INR | 50 | 52.95 | 48 | 48.1 | 48.1 | -1.6 (-3.22%) | 4,541 |
| 4 Sep 2017 | INR | 49.8 | 50.5 | 49.7 | 49.7 | 49.7 | -3.1 (-5.87%) | 122 |
| 1 Sep 2017 | INR | 49.5 | 52.8 | 49.45 | 52.8 | 52.8 | +3.6 (+7.32%) | 1,399 |
| 31 Aug 2017 | INR | 48.4 | 49.2 | 47.75 | 49.2 | 49.2 | +0.7 (+1.44%) | 5,231 |
| 30 Aug 2017 | INR | 47.55 | 49.6 | 46.5 | 48.5 | 48.5 | +1.55 (+3.30%) | 2,916 |
| 29 Aug 2017 | INR | 47 | 48.8 | 46.8 | 46.95 | 46.95 | -0.3 (-0.63%) | 3,820 |
| 28 Aug 2017 | INR | 48 | 48 | 47 | 47.25 | 47.25 | 0.0 (0.0%) | 891 |
| 24 Aug 2017 | INR | 48.7 | 48.75 | 45.7 | 47.25 | 47.25 | +1.2 (+2.61%) | 4,825 |
| 23 Aug 2017 | INR | 49.8 | 51.9 | 45 | 46.05 | 46.05 | -0.8 (-1.71%) | 2,629 |
| 22 Aug 2017 | INR | 50 | 50 | 44.8 | 46.85 | 46.85 | -1.55 (-3.20%) | 5,761 |
| 21 Aug 2017 | INR | 50 | 52.9 | 48 | 48.4 | 48.4 | -1.4 (-2.81%) | 863 |
| 18 Aug 2017 | INR | 51 | 53.8 | 47 | 49.8 | 49.8 | -0.2 (-0.40%) | 4,405 |
| 17 Aug 2017 | INR | 49.7 | 52 | 48.05 | 50 | 50 | +1.5 (+3.09%) | 18,721 |
| 16 Aug 2017 | INR | 52.4 | 52.4 | 45.25 | 48.5 | 48.5 | -0.75 (-1.52%) | 2,972 |
| 14 Aug 2017 | INR | 53.5 | 53.5 | 48.65 | 49.25 | 49.25 | -0.05 (-0.10%) | 1,434 |
