| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 52.7 | 54 | 51.85 | 53.3 | 53.3 | +1.15 (+2.21%) | 139,160 |
| 25 Sep 2017 | INR | 52.55 | 52.8 | 48.25 | 52.15 | 52.15 | -0.1 (-0.19%) | 246,435 |
| 22 Sep 2017 | INR | 54.6 | 57 | 51.75 | 52.25 | 52.25 | -2.95 (-5.34%) | 574,064 |
| 21 Sep 2017 | INR | 54.3 | 56.7 | 51.1 | 55.2 | 55.2 | +1.4 (+2.60%) | 576,808 |
| 20 Sep 2017 | INR | 52.5 | 55.5 | 52.25 | 53.8 | 53.8 | +1.9 (+3.66%) | 675,546 |
| 19 Sep 2017 | INR | 52 | 52.4 | 50.6 | 51.9 | 51.9 | +0.6 (+1.17%) | 85,917 |
| 18 Sep 2017 | INR | 48.75 | 52.15 | 48.75 | 51.3 | 51.3 | +2.55 (+5.23%) | 152,963 |
| 15 Sep 2017 | INR | 49.25 | 49.45 | 48.65 | 48.75 | 48.75 | -0.65 (-1.32%) | 17,736 |
| 14 Sep 2017 | INR | 49.4 | 50.3 | 49.1 | 49.4 | 49.4 | 0.0 (0.0%) | 37,970 |
| 13 Sep 2017 | INR | 50.35 | 50.95 | 49.15 | 49.4 | 49.4 | -0.95 (-1.89%) | 60,392 |
| 12 Sep 2017 | INR | 50 | 50.95 | 49.4 | 50.35 | 50.35 | +0.8 (+1.61%) | 90,843 |
| 11 Sep 2017 | INR | 49.85 | 50.45 | 49.35 | 49.55 | 49.55 | +0.45 (+0.92%) | 41,708 |
| 8 Sep 2017 | INR | 50 | 50.8 | 48.9 | 49.1 | 49.1 | -0.45 (-0.91%) | 101,300 |
| 7 Sep 2017 | INR | 51 | 51.4 | 49.4 | 49.55 | 49.55 | -1.1 (-2.17%) | 118,176 |
| 6 Sep 2017 | INR | 49.45 | 50.9 | 49.4 | 50.65 | 50.65 | +0.7 (+1.40%) | 84,140 |
| 5 Sep 2017 | INR | 50 | 50.35 | 49.7 | 49.95 | 49.95 | +0.3 (+0.60%) | 91,733 |
| 4 Sep 2017 | INR | 51 | 51.55 | 48.5 | 49.65 | 49.65 | -1.35 (-2.65%) | 267,415 |
| 1 Sep 2017 | INR | 50.45 | 51.9 | 50.45 | 51 | 51 | +1.6 (+3.24%) | 354,995 |
| 31 Aug 2017 | INR | 51 | 51.95 | 48.15 | 49.4 | 49.4 | -4.95 (-9.11%) | 613,963 |
| 30 Aug 2017 | INR | 57.5 | 57.85 | 52.2 | 54.35 | 54.35 | -1.7 (-3.03%) | 774,501 |
| 29 Aug 2017 | INR | 53 | 58.7 | 52.55 | 56.05 | 56.05 | +2.9 (+5.46%) | 382,376 |
| 28 Aug 2017 | INR | 52.35 | 53.45 | 52.3 | 53.15 | 53.15 | +1.5 (+2.90%) | 22,102 |
| 24 Aug 2017 | INR | 51.25 | 53.6 | 51.25 | 51.65 | 51.65 | -0.3 (-0.58%) | 18,827 |
| 23 Aug 2017 | INR | 52.2 | 54.2 | 51 | 51.95 | 51.95 | +0.25 (+0.48%) | 66,913 |
| 22 Aug 2017 | INR | 48.95 | 52.4 | 47.9 | 51.7 | 51.7 | +3.5 (+7.26%) | 43,820 |
| 21 Aug 2017 | INR | 51.2 | 51.25 | 47.75 | 48.2 | 48.2 | -2.7 (-5.30%) | 17,487 |
| 18 Aug 2017 | INR | 51 | 52.4 | 50.3 | 50.9 | 50.9 | -1.25 (-2.40%) | 13,796 |
| 17 Aug 2017 | INR | 51.1 | 52.9 | 49.85 | 52.15 | 52.15 | +1.4 (+2.76%) | 63,916 |
| 16 Aug 2017 | INR | 48 | 51 | 47.5 | 50.75 | 50.75 | +2.85 (+5.95%) | 33,683 |
| 14 Aug 2017 | INR | 47.3 | 49.2 | 47 | 47.9 | 47.9 | +1.9 (+4.13%) | 79,661 |
