| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 47.8 | 47.8 | 44.1 | 44.5 | 44.5 | -0.5 (-1.11%) | 3,485 |
| 25 Sep 2017 | INR | 47.25 | 47.25 | 44.75 | 45 | 45 | -2.25 (-4.76%) | 2,575 |
| 22 Sep 2017 | INR | 50.1 | 52.9 | 47 | 47.25 | 47.25 | -2.5 (-5.03%) | 8,420 |
| 21 Sep 2017 | INR | 51.9 | 51.9 | 45.75 | 49.75 | 49.75 | +0.7 (+1.43%) | 10,905 |
| 20 Sep 2017 | INR | 48 | 53 | 42.5 | 49.05 | 49.05 | +4.75 (+10.72%) | 42,742 |
| 19 Sep 2017 | INR | 38 | 45.6 | 38 | 44.3 | 44.3 | +6.3 (+16.58%) | 52,606 |
| 18 Sep 2017 | INR | 37 | 38.7 | 37 | 38 | 38 | -0.25 (-0.65%) | 807 |
| 15 Sep 2017 | INR | 37 | 38.35 | 36.6 | 38.25 | 38.25 | -0.25 (-0.65%) | 4,076 |
| 14 Sep 2017 | INR | 39.8 | 39.8 | 38.5 | 38.5 | 38.5 | -0.7 (-1.79%) | 1,166 |
| 13 Sep 2017 | INR | 42.5 | 42.5 | 38.8 | 39.2 | 39.2 | -1.2 (-2.97%) | 3,408 |
| 12 Sep 2017 | INR | 39.25 | 41.3 | 39.25 | 40.4 | 40.4 | -1.05 (-2.53%) | 371 |
| 11 Sep 2017 | INR | 37.5 | 41.95 | 37.5 | 41.45 | 41.45 | +2.2 (+5.61%) | 1,823 |
| 8 Sep 2017 | INR | 43.2 | 43.2 | 38.85 | 39.25 | 39.25 | +0.25 (+0.64%) | 430 |
| 7 Sep 2017 | INR | 40 | 40 | 38.35 | 39 | 39 | -0.6 (-1.52%) | 4,658 |
| 6 Sep 2017 | INR | 40 | 40 | 39 | 39.6 | 39.6 | -0.55 (-1.37%) | 1,190 |
| 5 Sep 2017 | INR | 43.95 | 43.95 | 40 | 40.15 | 40.15 | 0.0 (0.0%) | 1,343 |
| 4 Sep 2017 | INR | 40.1 | 40.4 | 40.1 | 40.15 | 40.15 | -2.35 (-5.53%) | 1,157 |
| 1 Sep 2017 | INR | 38.55 | 42.5 | 38.55 | 42.5 | 42.5 | +1.9 (+4.68%) | 2,167 |
| 31 Aug 2017 | INR | 44.55 | 44.55 | 37.35 | 40.6 | 40.6 | +1.7 (+4.37%) | 5,553 |
| 30 Aug 2017 | INR | 40 | 40 | 38.7 | 38.9 | 38.9 | -0.45 (-1.14%) | 5,435 |
| 29 Aug 2017 | INR | 37.85 | 39.95 | 37.6 | 39.35 | 39.35 | -0.7 (-1.75%) | 1,777 |
| 28 Aug 2017 | INR | 40 | 40.9 | 40 | 40.05 | 40.05 | -0.95 (-2.32%) | 356 |
| 24 Aug 2017 | INR | 44.9 | 44.9 | 40 | 41 | 41 | -1.85 (-4.32%) | 1,568 |
| 23 Aug 2017 | INR | 45 | 45 | 40.8 | 42.85 | 42.85 | +1.4 (+3.38%) | 86 |
| 22 Aug 2017 | INR | 41 | 44 | 40.55 | 41.45 | 41.45 | -2.15 (-4.93%) | 1,346 |
| 21 Aug 2017 | INR | 40.95 | 43.9 | 40.5 | 43.6 | 43.6 | +0.3 (+0.69%) | 15,168 |
| 18 Aug 2017 | INR | 38.5 | 43.5 | 37.15 | 43.3 | 43.3 | +3.45 (+8.66%) | 7,939 |
| 17 Aug 2017 | INR | 43 | 44 | 39.15 | 39.85 | 39.85 | -1.25 (-3.04%) | 24,677 |
| 16 Aug 2017 | INR | 37.5 | 41.5 | 37.4 | 41.1 | 41.1 | +3.9 (+10.48%) | 14,330 |
| 14 Aug 2017 | INR | 37.9 | 37.9 | 36.2 | 37.2 | 37.2 | +1.45 (+4.06%) | 6,464 |
