| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 26.9 | 28.4 | 26.5 | 27.6 | 27.6 | +0.85 (+3.18%) | 36,143 |
| 25 Sep 2017 | INR | 28 | 28 | 26.75 | 26.75 | 26.75 | -1.35 (-4.80%) | 5,376 |
| 22 Sep 2017 | INR | 30.45 | 30.45 | 28 | 28.1 | 28.1 | -2.55 (-8.32%) | 1,968 |
| 21 Sep 2017 | INR | 28.95 | 30.75 | 28.6 | 30.65 | 30.65 | +0.8 (+2.68%) | 8,225 |
| 20 Sep 2017 | INR | 30.3 | 30.3 | 29.15 | 29.85 | 29.85 | -0.45 (-1.49%) | 3,925 |
| 19 Sep 2017 | INR | 30.65 | 31.1 | 30 | 30.3 | 30.3 | -1.3 (-4.11%) | 6,373 |
| 18 Sep 2017 | INR | 31.35 | 32.5 | 30.6 | 31.6 | 31.6 | -1.3 (-3.95%) | 8,401 |
| 15 Sep 2017 | INR | 31 | 33.45 | 31 | 32.9 | 32.9 | +1.55 (+4.94%) | 28,930 |
| 14 Sep 2017 | INR | 28.8 | 32 | 28.8 | 31.35 | 31.35 | +1.55 (+5.20%) | 23,217 |
| 13 Sep 2017 | INR | 29.9 | 30.5 | 29.2 | 29.8 | 29.8 | +0.8 (+2.76%) | 4,334 |
| 12 Sep 2017 | INR | 28.9 | 31 | 27.5 | 29 | 29 | +1.05 (+3.76%) | 12,902 |
| 11 Sep 2017 | INR | 28.45 | 28.45 | 26.1 | 27.95 | 27.95 | -0.3 (-1.06%) | 10,426 |
| 8 Sep 2017 | INR | 27 | 29 | 26.75 | 28.25 | 28.25 | +0.85 (+3.10%) | 29,997 |
| 7 Sep 2017 | INR | 27.05 | 28.2 | 26.75 | 27.4 | 27.4 | +0.2 (+0.74%) | 7,578 |
| 6 Sep 2017 | INR | 27.45 | 28.5 | 26 | 27.2 | 27.2 | +0.6 (+2.26%) | 21,893 |
| 5 Sep 2017 | INR | 26.5 | 27.45 | 25.1 | 26.6 | 26.6 | +0.9 (+3.50%) | 31,135 |
| 4 Sep 2017 | INR | 27.4 | 27.9 | 25.05 | 25.7 | 25.7 | -1.45 (-5.34%) | 16,102 |
| 1 Sep 2017 | INR | 28.05 | 28.7 | 27 | 27.15 | 27.15 | -0.9 (-3.21%) | 5,536 |
| 31 Aug 2017 | INR | 28 | 28.5 | 28 | 28.05 | 28.05 | +0.1 (+0.36%) | 16,325 |
| 30 Aug 2017 | INR | 27.9 | 28 | 26.5 | 27.95 | 27.95 | +1.35 (+5.08%) | 12,999 |
| 29 Aug 2017 | INR | 28 | 28 | 26.1 | 26.6 | 26.6 | -1.4 (-5%) | 4,540 |
| 28 Aug 2017 | INR | 28 | 28 | 26.1 | 28 | 28 | +0.95 (+3.51%) | 20,117 |
| 24 Aug 2017 | INR | 27.05 | 27.95 | 26.55 | 27.05 | 27.05 | -0.95 (-3.39%) | 6,157 |
| 23 Aug 2017 | INR | 26.75 | 28.1 | 26.65 | 28 | 28 | -0.05 (-0.18%) | 11,641 |
| 22 Aug 2017 | INR | 28.7 | 28.75 | 26.2 | 28.05 | 28.05 | -0.9 (-3.11%) | 7,720 |
| 21 Aug 2017 | INR | 29.85 | 29.85 | 28.7 | 28.95 | 28.95 | -0.55 (-1.86%) | 8,459 |
| 18 Aug 2017 | INR | 28.55 | 29.9 | 28.55 | 29.5 | 29.5 | -1 (-3.28%) | 9,350 |
| 17 Aug 2017 | INR | 28.55 | 30.85 | 27.7 | 30.5 | 30.5 | +1.45 (+4.99%) | 11,591 |
| 16 Aug 2017 | INR | 30.55 | 30.55 | 27.05 | 29.05 | 29.05 | -1.5 (-4.91%) | 38,158 |
| 14 Aug 2017 | INR | 30.35 | 34.4 | 30.35 | 30.55 | 30.55 | -7.45 (-19.61%) | 361,787 |
