| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 25 | 25.95 | 24.1 | 24.15 | 24.15 | +0.1 (+0.42%) | 3,883 |
| 25 Sep 2017 | INR | 24.4 | 24.5 | 23.9 | 24.05 | 24.05 | +0.1 (+0.42%) | 2,356 |
| 22 Sep 2017 | INR | 24.45 | 24.95 | 23.45 | 23.95 | 23.95 | -0.6 (-2.44%) | 13,204 |
| 21 Sep 2017 | INR | 25.25 | 25.25 | 23.9 | 24.55 | 24.55 | -0.45 (-1.80%) | 5,374 |
| 20 Sep 2017 | INR | 24.8 | 25.35 | 24.55 | 25 | 25 | +1.05 (+4.38%) | 7,892 |
| 19 Sep 2017 | INR | 25.5 | 25.5 | 23.8 | 23.95 | 23.95 | -0.4 (-1.64%) | 13,471 |
| 18 Sep 2017 | INR | 26 | 26 | 24 | 24.35 | 24.35 | -0.75 (-2.99%) | 18,921 |
| 15 Sep 2017 | INR | 27 | 27 | 25 | 25.1 | 25.1 | -1.1 (-4.20%) | 17,289 |
| 14 Sep 2017 | INR | 27.4 | 27.75 | 25.65 | 26.2 | 26.2 | -0.8 (-2.96%) | 12,146 |
| 13 Sep 2017 | INR | 28 | 28 | 27 | 27 | 27 | -0.6 (-2.17%) | 3,691 |
| 12 Sep 2017 | INR | 28.2 | 28.2 | 27.3 | 27.6 | 27.6 | 0.0 (0.0%) | 1,619 |
| 11 Sep 2017 | INR | 27.75 | 28.25 | 26.5 | 27.6 | 27.6 | +0.6 (+2.22%) | 8,800 |
| 8 Sep 2017 | INR | 26.75 | 27.5 | 26.55 | 27 | 27 | -0.95 (-3.40%) | 1,872 |
| 7 Sep 2017 | INR | 27.8 | 28.25 | 26.75 | 27.95 | 27.95 | +0.75 (+2.76%) | 10,852 |
| 6 Sep 2017 | INR | 26.95 | 27.85 | 25.75 | 27.2 | 27.2 | +0.2 (+0.74%) | 8,386 |
| 5 Sep 2017 | INR | 29.5 | 29.5 | 26.15 | 27 | 27 | +1 (+3.85%) | 5,728 |
| 4 Sep 2017 | INR | 26 | 27.8 | 26 | 26 | 26 | -0.3 (-1.14%) | 5,902 |
| 1 Sep 2017 | INR | 26.4 | 27.1 | 26 | 26.3 | 26.3 | +0.55 (+2.14%) | 4,223 |
| 31 Aug 2017 | INR | 26.4 | 26.85 | 25.55 | 25.75 | 25.75 | +0.25 (+0.98%) | 2,150 |
| 30 Aug 2017 | INR | 25.95 | 26.4 | 25.1 | 25.5 | 25.5 | +0.5 (+2%) | 3,290 |
| 29 Aug 2017 | INR | 25.45 | 25.75 | 24 | 25 | 25 | -0.65 (-2.53%) | 3,599 |
| 28 Aug 2017 | INR | 26.45 | 26.45 | 25.6 | 25.65 | 25.65 | 0.0 (0.0%) | 657 |
| 24 Aug 2017 | INR | 25.75 | 26.5 | 25.6 | 25.65 | 25.65 | +0.05 (+0.20%) | 2,611 |
| 23 Aug 2017 | INR | 25.5 | 26.7 | 25.5 | 25.6 | 25.6 | +0.1 (+0.39%) | 2,915 |
| 22 Aug 2017 | INR | 25.2 | 25.5 | 25.15 | 25.5 | 25.5 | -0.5 (-1.92%) | 1,400 |
| 21 Aug 2017 | INR | 26 | 26.95 | 26 | 26 | 26 | -0.3 (-1.14%) | 778 |
| 18 Aug 2017 | INR | 26.85 | 27 | 25.7 | 26.3 | 26.3 | +0.8 (+3.14%) | 6,297 |
| 17 Aug 2017 | INR | 25.15 | 27.95 | 25.15 | 25.5 | 25.5 | 0.0 (0.0%) | 5,619 |
| 16 Aug 2017 | INR | 26 | 26.75 | 25.05 | 25.5 | 25.5 | -0.6 (-2.30%) | 3,820 |
| 14 Aug 2017 | INR | 24.6 | 26.5 | 24.6 | 26.1 | 26.1 | +0.95 (+3.78%) | 1,990 |
