| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 27.5 | 28.25 | 27.5 | 27.85 | 27.85 | +0.4 (+1.46%) | 73,064 |
| 25 Sep 2017 | INR | 29.05 | 29.05 | 27.3 | 27.45 | 27.45 | -1.55 (-5.34%) | 71,346 |
| 22 Sep 2017 | INR | 30.5 | 30.9 | 28.6 | 29 | 29 | -1.7 (-5.54%) | 89,789 |
| 21 Sep 2017 | INR | 31.35 | 31.9 | 30.1 | 30.7 | 30.7 | -0.65 (-2.07%) | 71,085 |
| 20 Sep 2017 | INR | 33.9 | 34.15 | 31 | 31.35 | 31.35 | -2.05 (-6.14%) | 126,356 |
| 19 Sep 2017 | INR | 28.5 | 33.7 | 28.5 | 33.4 | 33.4 | +4.4 (+15.17%) | 315,794 |
| 18 Sep 2017 | INR | 28.55 | 29.9 | 28.5 | 29 | 29 | 0.0 (0.0%) | 60,487 |
| 15 Sep 2017 | INR | 28.95 | 30 | 28.75 | 29 | 29 | -0.1 (-0.34%) | 58,241 |
| 14 Sep 2017 | INR | 28.95 | 29.4 | 28.3 | 29.1 | 29.1 | +0.6 (+2.11%) | 33,831 |
| 13 Sep 2017 | INR | 28.8 | 29.15 | 28.35 | 28.5 | 28.5 | -0.5 (-1.72%) | 34,450 |
| 12 Sep 2017 | INR | 28.8 | 29.4 | 28.6 | 29 | 29 | -0.15 (-0.51%) | 37,443 |
| 11 Sep 2017 | INR | 28.4 | 29.45 | 28 | 29.15 | 29.15 | +0.9 (+3.19%) | 58,273 |
| 8 Sep 2017 | INR | 29.05 | 29.8 | 28 | 28.25 | 28.25 | -0.8 (-2.75%) | 50,115 |
| 7 Sep 2017 | INR | 28.75 | 29.8 | 28.7 | 29.05 | 29.05 | +0.05 (+0.17%) | 62,634 |
| 6 Sep 2017 | INR | 28.75 | 29.7 | 28.5 | 29 | 29 | -0.2 (-0.68%) | 37,651 |
| 5 Sep 2017 | INR | 27.35 | 30 | 27.3 | 29.2 | 29.2 | +0.6 (+2.10%) | 96,614 |
| 4 Sep 2017 | INR | 29.25 | 29.95 | 28.05 | 28.6 | 28.6 | -0.45 (-1.55%) | 73,306 |
| 1 Sep 2017 | INR | 27.35 | 29.4 | 27.1 | 29.05 | 29.05 | +1.7 (+6.22%) | 86,985 |
| 31 Aug 2017 | INR | 26.1 | 28.35 | 25.3 | 27.35 | 27.35 | +1.5 (+5.80%) | 79,080 |
| 30 Aug 2017 | INR | 26.2 | 26.75 | 25.7 | 25.85 | 25.85 | 0.0 (0.0%) | 36,291 |
| 29 Aug 2017 | INR | 25.8 | 26.55 | 25.4 | 25.85 | 25.85 | -0.35 (-1.34%) | 55,444 |
| 28 Aug 2017 | INR | 26.3 | 27.1 | 26.1 | 26.2 | 26.2 | -0.2 (-0.76%) | 34,520 |
| 24 Aug 2017 | INR | 27.6 | 27.6 | 26.15 | 26.4 | 26.4 | -0.65 (-2.40%) | 46,091 |
| 23 Aug 2017 | INR | 27.2 | 27.8 | 27 | 27.05 | 27.05 | -0.1 (-0.37%) | 25,631 |
| 22 Aug 2017 | INR | 27 | 27.7 | 27 | 27.15 | 27.15 | +0.15 (+0.56%) | 29,858 |
| 21 Aug 2017 | INR | 27.95 | 28 | 26.8 | 27 | 27 | -0.25 (-0.92%) | 59,489 |
| 18 Aug 2017 | INR | 27 | 27.7 | 27 | 27.25 | 27.25 | -0.4 (-1.45%) | 48,580 |
| 17 Aug 2017 | INR | 27.75 | 28.7 | 26.7 | 27.65 | 27.65 | +0.4 (+1.47%) | 67,292 |
| 16 Aug 2017 | INR | 25.6 | 27.8 | 25.6 | 27.25 | 27.25 | +1.75 (+6.86%) | 94,615 |
| 14 Aug 2017 | INR | 26.35 | 26.9 | 25 | 25.5 | 25.5 | -2.35 (-8.44%) | 309,145 |
