| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 34.95 | 36.85 | 34.5 | 35 | 35 | +1 (+2.94%) | 2,028 |
| 25 Sep 2017 | INR | 33.5 | 35.55 | 33.5 | 34 | 34 | -1.55 (-4.36%) | 2,323 |
| 22 Sep 2017 | INR | 37.9 | 37.9 | 35 | 35.55 | 35.55 | -0.45 (-1.25%) | 5,419 |
| 21 Sep 2017 | INR | 35.3 | 37 | 35 | 36 | 36 | +0.65 (+1.84%) | 9,773 |
| 20 Sep 2017 | INR | 34.1 | 35.4 | 34.1 | 35.35 | 35.35 | +0.6 (+1.73%) | 2,075 |
| 19 Sep 2017 | INR | 35.25 | 35.25 | 34.35 | 34.75 | 34.75 | -0.05 (-0.14%) | 488 |
| 18 Sep 2017 | INR | 35.1 | 35.1 | 34.5 | 34.8 | 34.8 | -0.3 (-0.85%) | 1,261 |
| 15 Sep 2017 | INR | 35 | 35.55 | 34.3 | 35.1 | 35.1 | +0.1 (+0.29%) | 10,843 |
| 14 Sep 2017 | INR | 35.05 | 35.6 | 34.95 | 35 | 35 | -0.3 (-0.85%) | 967 |
| 13 Sep 2017 | INR | 36.85 | 36.85 | 34.75 | 35.3 | 35.3 | +0.2 (+0.57%) | 17,249 |
| 12 Sep 2017 | INR | 34.05 | 35.65 | 34.05 | 35.1 | 35.1 | +1.25 (+3.69%) | 23,476 |
| 11 Sep 2017 | INR | 33.1 | 33.85 | 33.1 | 33.85 | 33.85 | +0.25 (+0.74%) | 428 |
| 8 Sep 2017 | INR | 34.1 | 34.1 | 32.55 | 33.6 | 33.6 | +0.5 (+1.51%) | 6,920 |
| 7 Sep 2017 | INR | 33.1 | 33.1 | 33 | 33.1 | 33.1 | +0.1 (+0.30%) | 3,182 |
| 6 Sep 2017 | INR | 32.8 | 33 | 32.4 | 33 | 33 | +0.2 (+0.61%) | 4,159 |
| 5 Sep 2017 | INR | 32.8 | 33 | 32.2 | 32.8 | 32.8 | -0.1 (-0.30%) | 2,675 |
| 4 Sep 2017 | INR | 33.4 | 33.4 | 32.35 | 32.9 | 32.9 | +0.4 (+1.23%) | 3,604 |
| 1 Sep 2017 | INR | 32.9 | 32.9 | 32.05 | 32.5 | 32.5 | +0.3 (+0.93%) | 1,853 |
| 31 Aug 2017 | INR | 32.95 | 32.95 | 32.05 | 32.2 | 32.2 | -0.8 (-2.42%) | 1,364 |
| 30 Aug 2017 | INR | 32.5 | 33.5 | 32.5 | 33 | 33 | +0.9 (+2.80%) | 1,445 |
| 29 Aug 2017 | INR | 31.35 | 32.75 | 31.35 | 32.1 | 32.1 | -0.9 (-2.73%) | 678 |
| 28 Aug 2017 | INR | 34.4 | 34.4 | 32.9 | 33 | 33 | +1.4 (+4.43%) | 2,140 |
| 24 Aug 2017 | INR | 31.55 | 32.8 | 31.55 | 31.6 | 31.6 | -0.1 (-0.32%) | 143,422 |
| 23 Aug 2017 | INR | 30.9 | 32.2 | 30.05 | 31.7 | 31.7 | +0.45 (+1.44%) | 4,420 |
| 22 Aug 2017 | INR | 32 | 32 | 30.7 | 31.25 | 31.25 | +0.55 (+1.79%) | 2,408 |
| 21 Aug 2017 | INR | 31.1 | 32 | 30 | 30.7 | 30.7 | -0.35 (-1.13%) | 5,428 |
| 18 Aug 2017 | INR | 30.7 | 31.8 | 30.7 | 31.05 | 31.05 | -0.3 (-0.96%) | 1,586 |
| 17 Aug 2017 | INR | 33.9 | 33.9 | 31.1 | 31.35 | 31.35 | -1.05 (-3.24%) | 2,320 |
| 16 Aug 2017 | INR | 32.4 | 32.65 | 32.4 | 32.4 | 32.4 | +1.3 (+4.18%) | 30 |
| 14 Aug 2017 | INR | 31.4 | 32.55 | 29.35 | 31.1 | 31.1 | +1.4 (+4.71%) | 7,117 |
