| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 47.65 | 51.5 | 47.65 | 48.4 | 48.4 | -1.1 (-2.22%) | 23,890 |
| 25 Sep 2017 | INR | 50 | 51 | 47.55 | 49.5 | 49.5 | -0.55 (-1.10%) | 18,393 |
| 22 Sep 2017 | INR | 48.95 | 50.7 | 47.45 | 50.05 | 50.05 | +1.75 (+3.62%) | 232,141 |
| 21 Sep 2017 | INR | 49.95 | 49.95 | 46.75 | 48.3 | 48.3 | -0.3 (-0.62%) | 11,850 |
| 20 Sep 2017 | INR | 49.35 | 49.35 | 47.6 | 48.6 | 48.6 | +1.2 (+2.53%) | 5,620 |
| 19 Sep 2017 | INR | 48 | 48.7 | 47.4 | 47.4 | 47.4 | +1 (+2.16%) | 31,422 |
| 18 Sep 2017 | INR | 45 | 46.7 | 45 | 46.4 | 46.4 | +1.9 (+4.27%) | 11,346 |
| 15 Sep 2017 | INR | 43.1 | 46.6 | 42.75 | 44.5 | 44.5 | -0.45 (-1.00%) | 14,839 |
| 14 Sep 2017 | INR | 44.95 | 44.95 | 44.8 | 44.95 | 44.95 | +2.1 (+4.90%) | 5,857 |
| 13 Sep 2017 | INR | 45.5 | 45.5 | 42.75 | 42.85 | 42.85 | -2.15 (-4.78%) | 5,403 |
| 12 Sep 2017 | INR | 45 | 45 | 45 | 45 | 45 | -0.3 (-0.66%) | 302 |
| 11 Sep 2017 | INR | 45 | 45.3 | 44 | 45.3 | 45.3 | -0.55 (-1.20%) | 5,333 |
| 8 Sep 2017 | INR | 45 | 46.4 | 44.05 | 45.85 | 45.85 | +0.65 (+1.44%) | 5,298 |
| 7 Sep 2017 | INR | 47 | 47.8 | 45.1 | 45.2 | 45.2 | -0.35 (-0.77%) | 5,933 |
| 6 Sep 2017 | INR | 44 | 45.55 | 44 | 45.55 | 45.55 | +2.15 (+4.95%) | 15,567 |
| 5 Sep 2017 | INR | 44.15 | 45.85 | 43.35 | 43.4 | 43.4 | -2.2 (-4.82%) | 9,154 |
| 4 Sep 2017 | INR | 46.35 | 46.35 | 42.55 | 45.6 | 45.6 | +1.25 (+2.82%) | 3,067 |
| 1 Sep 2017 | INR | 41 | 44.35 | 40.25 | 44.35 | 44.35 | +2.1 (+4.97%) | 19,032 |
| 31 Aug 2017 | INR | 42.7 | 42.9 | 40.5 | 42.25 | 42.25 | +0.6 (+1.44%) | 11,574 |
| 30 Aug 2017 | INR | 39.7 | 42.2 | 39.65 | 41.65 | 41.65 | +1.15 (+2.84%) | 1,123 |
| 29 Aug 2017 | INR | 42 | 42.4 | 40.25 | 40.5 | 40.5 | -1.5 (-3.57%) | 4,072 |
| 28 Aug 2017 | INR | 43 | 44 | 41.95 | 42 | 42 | -2.15 (-4.87%) | 16,480 |
| 24 Aug 2017 | INR | 46.6 | 46.9 | 43.85 | 44.15 | 44.15 | -0.85 (-1.89%) | 1,998 |
| 23 Aug 2017 | INR | 44.7 | 45.15 | 43.3 | 45 | 45 | +2 (+4.65%) | 15,067 |
| 22 Aug 2017 | INR | 40.4 | 43.8 | 40.4 | 43 | 43 | +0.65 (+1.53%) | 897 |
| 21 Aug 2017 | INR | 44.15 | 44.15 | 42 | 42.35 | 42.35 | -1.8 (-4.08%) | 1,452 |
| 18 Aug 2017 | INR | 42.1 | 44.5 | 41.5 | 44.15 | 44.15 | +0.5 (+1.15%) | 1,177 |
| 17 Aug 2017 | INR | 43.85 | 43.85 | 41 | 43.65 | 43.65 | +1.65 (+3.93%) | 3,102 |
| 16 Aug 2017 | INR | 42.85 | 42.85 | 39.2 | 42 | 42 | +1.05 (+2.56%) | 4,537 |
| 14 Aug 2017 | INR | 40.95 | 40.95 | 38.4 | 40.95 | 40.95 | +1.95 (+5%) | 1,935 |
