| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 72 | 77 | 71.15 | 74.85 | 74.85 | +3.1 (+4.32%) | 20,929 |
| 25 Sep 2017 | INR | 77.5 | 77.5 | 69.1 | 71.75 | 71.75 | -2.65 (-3.56%) | 27,325 |
| 22 Sep 2017 | INR | 80 | 80.95 | 73.5 | 74.4 | 74.4 | -4.55 (-5.76%) | 28,592 |
| 21 Sep 2017 | INR | 77.6 | 80.4 | 72 | 78.95 | 78.95 | +0.7 (+0.89%) | 26,852 |
| 20 Sep 2017 | INR | 79.3 | 81.25 | 77.6 | 78.25 | 78.25 | -0.8 (-1.01%) | 34,126 |
| 19 Sep 2017 | INR | 77.5 | 79.95 | 76.4 | 79.05 | 79.05 | +2.55 (+3.33%) | 33,313 |
| 18 Sep 2017 | INR | 78.8 | 78.8 | 74 | 76.5 | 76.5 | +1.8 (+2.41%) | 13,278 |
| 15 Sep 2017 | INR | 76 | 77 | 71.6 | 74.7 | 74.7 | -1.65 (-2.16%) | 19,779 |
| 14 Sep 2017 | INR | 78.4 | 79.75 | 76 | 76.35 | 76.35 | -0.8 (-1.04%) | 23,172 |
| 13 Sep 2017 | INR | 83.95 | 83.95 | 75 | 77.15 | 77.15 | -3.1 (-3.86%) | 27,186 |
| 12 Sep 2017 | INR | 81.75 | 83.85 | 76.2 | 80.25 | 80.25 | +0.7 (+0.88%) | 75,584 |
| 11 Sep 2017 | INR | 71 | 82.9 | 70.15 | 79.55 | 79.55 | +9.65 (+13.81%) | 178,218 |
| 8 Sep 2017 | INR | 72.35 | 72.35 | 69.2 | 69.9 | 69.9 | -0.05 (-0.07%) | 27,339 |
| 7 Sep 2017 | INR | 72.9 | 72.9 | 69.15 | 69.95 | 69.95 | +1.05 (+1.52%) | 23,241 |
| 6 Sep 2017 | INR | 66.9 | 71.5 | 65.1 | 68.9 | 68.9 | +1.2 (+1.77%) | 53,986 |
| 5 Sep 2017 | INR | 68.9 | 68.95 | 67.05 | 67.7 | 67.7 | +0.45 (+0.67%) | 24,390 |
| 4 Sep 2017 | INR | 73 | 73 | 66.9 | 67.25 | 67.25 | -2.9 (-4.13%) | 21,214 |
| 1 Sep 2017 | INR | 72 | 73 | 69 | 70.15 | 70.15 | -1 (-1.41%) | 30,633 |
| 31 Aug 2017 | INR | 66.15 | 72.1 | 66.15 | 71.15 | 71.15 | +3.9 (+5.80%) | 114,184 |
| 30 Aug 2017 | INR | 68.8 | 68.8 | 65.55 | 67.25 | 67.25 | +0.55 (+0.82%) | 18,346 |
| 29 Aug 2017 | INR | 66 | 68.5 | 64.55 | 66.7 | 66.7 | +1.35 (+2.07%) | 28,429 |
| 28 Aug 2017 | INR | 64 | 68 | 64 | 65.35 | 65.35 | +1.8 (+2.83%) | 98,317 |
| 24 Aug 2017 | INR | 64.9 | 66 | 62.55 | 63.55 | 63.55 | +5.55 (+9.57%) | 78,073 |
| 23 Aug 2017 | INR | 54.85 | 58.5 | 54.85 | 58 | 58 | +2.1 (+3.76%) | 9,513 |
| 22 Aug 2017 | INR | 58.35 | 58.35 | 55.75 | 55.9 | 55.9 | -1.6 (-2.78%) | 2,318 |
| 21 Aug 2017 | INR | 46 | 59.9 | 46 | 57.5 | 57.5 | +1.75 (+3.14%) | 9,092 |
| 18 Aug 2017 | INR | 54.5 | 58.45 | 52.55 | 55.75 | 55.75 | +1.3 (+2.39%) | 15,766 |
| 17 Aug 2017 | INR | 52.15 | 55.6 | 52.1 | 54.45 | 54.45 | -0.2 (-0.37%) | 4,193 |
| 16 Aug 2017 | INR | 56.8 | 56.8 | 53.35 | 54.65 | 54.65 | +0.15 (+0.28%) | 1,389 |
| 14 Aug 2017 | INR | 56.9 | 56.9 | 52.6 | 54.5 | 54.5 | +2.85 (+5.52%) | 3,423 |
