| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 50.7 | 51.5 | 50.7 | 51.5 | 51.5 | +2.45 (+4.99%) | 4,475 |
| 25 Sep 2017 | INR | 49.45 | 50 | 49.05 | 49.05 | 49.05 | -2.55 (-4.94%) | 1,648 |
| 22 Sep 2017 | INR | 54.3 | 54.3 | 51.6 | 51.6 | 51.6 | -2.7 (-4.97%) | 1,688 |
| 21 Sep 2017 | INR | 53.5 | 54.85 | 51.75 | 54.3 | 54.3 | +2.05 (+3.92%) | 12,571 |
| 20 Sep 2017 | INR | 52.25 | 52.25 | 49.5 | 52.25 | 52.25 | +2.45 (+4.92%) | 21,764 |
| 19 Sep 2017 | INR | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | +2.35 (+4.95%) | 5,938 |
| 18 Sep 2017 | INR | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | +2.25 (+4.98%) | 622 |
| 15 Sep 2017 | INR | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | +2.15 (+4.99%) | 1,021 |
| 14 Sep 2017 | INR | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | +2.05 (+5.00%) | 821 |
| 13 Sep 2017 | INR | 41 | 41 | 41 | 41 | 41 | -0.05 (-0.12%) | 1,006 |
| 12 Sep 2017 | INR | 40.8 | 41.45 | 40.8 | 41.05 | 41.05 | -1.2 (-2.84%) | 182 |
| 11 Sep 2017 | INR | 42 | 42.45 | 41.1 | 42.25 | 42.25 | -0.75 (-1.74%) | 2,554 |
| 8 Sep 2017 | INR | 43 | 43 | 42.25 | 43 | 43 | -1.45 (-3.26%) | 118 |
| 7 Sep 2017 | INR | 45.9 | 45.9 | 44.1 | 44.45 | 44.45 | -0.45 (-1.00%) | 2,111 |
| 6 Sep 2017 | INR | 44.55 | 45.15 | 41.35 | 44.9 | 44.9 | +1.9 (+4.42%) | 25,749 |
| 5 Sep 2017 | INR | 41.05 | 43.35 | 41.05 | 43 | 43 | +1.7 (+4.12%) | 2,625 |
| 4 Sep 2017 | INR | 40.7 | 41.85 | 39.5 | 41.3 | 41.3 | +1.4 (+3.51%) | 2,355 |
| 1 Sep 2017 | INR | 40 | 40 | 39.45 | 39.9 | 39.9 | -0.1 (-0.25%) | 1,056 |
| 31 Aug 2017 | INR | 40 | 40 | 40 | 40 | 40 | +0.5 (+1.27%) | 0 |
| 30 Aug 2017 | INR | 38.75 | 40 | 38.4 | 39.5 | 39.5 | -0.9 (-2.23%) | 2,893 |
| 29 Aug 2017 | INR | 41.3 | 41.3 | 40.4 | 40.4 | 40.4 | +0.85 (+2.15%) | 105 |
| 28 Aug 2017 | INR | 37.25 | 40 | 37.25 | 39.55 | 39.55 | +0.85 (+2.20%) | 962 |
| 24 Aug 2017 | INR | 38.5 | 38.7 | 37.65 | 38.7 | 38.7 | -0.8 (-2.03%) | 1,822 |
| 23 Aug 2017 | INR | 39.55 | 39.85 | 39.1 | 39.5 | 39.5 | +0.35 (+0.89%) | 550 |
| 22 Aug 2017 | INR | 41 | 41 | 39.1 | 39.15 | 39.15 | -1.75 (-4.28%) | 171 |
| 21 Aug 2017 | INR | 40.75 | 40.9 | 40.75 | 40.9 | 40.9 | +1.6 (+4.07%) | 255 |
| 18 Aug 2017 | INR | 39.45 | 40.15 | 39 | 39.3 | 39.3 | +0.95 (+2.48%) | 579 |
| 17 Aug 2017 | INR | 38.1 | 38.85 | 38 | 38.35 | 38.35 | +0.55 (+1.46%) | 205 |
| 16 Aug 2017 | INR | 37.45 | 37.8 | 37.45 | 37.8 | 37.8 | +1.8 (+5%) | 740 |
| 14 Aug 2017 | INR | 36 | 36 | 34.7 | 36 | 36 | +0.6 (+1.69%) | 2,428 |
