| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | INR | 43.2 | 45.05 | 41.3 | 44.5 | 44.5 | +1.3 (+3.01%) | 15,864 |
| 19 Sep 2017 | INR | 42.9 | 43.2 | 40.8 | 43.2 | 43.2 | +2.05 (+4.98%) | 3,828 |
| 18 Sep 2017 | INR | 41 | 42.75 | 40.9 | 41.15 | 41.15 | -1.6 (-3.74%) | 1,091 |
| 15 Sep 2017 | INR | 41.25 | 43 | 41.25 | 42.75 | 42.75 | -0.6 (-1.38%) | 3,947 |
| 14 Sep 2017 | INR | 42 | 43.9 | 42 | 43.35 | 43.35 | +0.85 (+2%) | 2,364 |
| 13 Sep 2017 | INR | 38.6 | 42.5 | 38.6 | 42.5 | 42.5 | +2 (+4.94%) | 25,739 |
| 12 Sep 2017 | INR | 39.5 | 40.85 | 38.45 | 40.5 | 40.5 | +0.55 (+1.38%) | 6,535 |
| 11 Sep 2017 | INR | 40.3 | 41.85 | 39.9 | 39.95 | 39.95 | -2.05 (-4.88%) | 26,458 |
| 8 Sep 2017 | INR | 40.5 | 42 | 40.5 | 42 | 42 | +1.4 (+3.45%) | 2,077 |
| 7 Sep 2017 | INR | 41.8 | 42 | 40.6 | 40.6 | 40.6 | +0.6 (+1.50%) | 1,885 |
| 6 Sep 2017 | INR | 38.25 | 42.25 | 38.25 | 40 | 40 | -0.25 (-0.62%) | 4,854 |
| 5 Sep 2017 | INR | 37.25 | 41 | 37.25 | 40.25 | 40.25 | +1.2 (+3.07%) | 3,136 |
| 4 Sep 2017 | INR | 41 | 41.95 | 38.35 | 39.05 | 39.05 | -1.25 (-3.10%) | 3,959 |
| 1 Sep 2017 | INR | 39.4 | 42.85 | 39.4 | 40.3 | 40.3 | -0.55 (-1.35%) | 2,750 |
| 31 Aug 2017 | INR | 40.1 | 42.9 | 40.1 | 40.85 | 40.85 | -1.15 (-2.74%) | 2,425 |
| 30 Aug 2017 | INR | 41.05 | 42 | 41.05 | 42 | 42 | -0.25 (-0.59%) | 345 |
| 29 Aug 2017 | INR | 44.9 | 44.9 | 41.3 | 42.25 | 42.25 | -1.15 (-2.65%) | 2,390 |
| 28 Aug 2017 | INR | 42.4 | 43.5 | 41.3 | 43.4 | 43.4 | +1 (+2.36%) | 489 |
| 24 Aug 2017 | INR | 42.35 | 42.4 | 42.35 | 42.4 | 42.4 | +2 (+4.95%) | 4,722 |
| 23 Aug 2017 | INR | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | +1.9 (+4.94%) | 3,140 |
| 22 Aug 2017 | INR | 37.05 | 40.9 | 37.05 | 38.5 | 38.5 | -0.5 (-1.28%) | 5,209 |
| 21 Aug 2017 | INR | 39 | 42.95 | 39 | 39 | 39 | -2 (-4.88%) | 1,105 |
| 18 Aug 2017 | INR | 39 | 41.5 | 39 | 41 | 41 | 0.0 (0.0%) | 1,466 |
| 17 Aug 2017 | INR | 42.5 | 42.5 | 38.5 | 41 | 41 | +0.5 (+1.23%) | 7,116 |
| 16 Aug 2017 | INR | 40 | 40.5 | 40 | 40.5 | 40.5 | -1 (-2.41%) | 200 |
| 14 Aug 2017 | INR | 38 | 42 | 38 | 41.5 | 41.5 | +1.5 (+3.75%) | 2,602 |
| 11 Aug 2017 | INR | 39.95 | 41 | 38.95 | 40 | 40 | -1 (-2.44%) | 4,244 |
| 10 Aug 2017 | INR | 41 | 41 | 39.65 | 41 | 41 | -0.7 (-1.68%) | 1,323 |
| 9 Aug 2017 | INR | 42.5 | 44 | 41.4 | 41.7 | 41.7 | -1.8 (-4.14%) | 1,920 |
| 8 Aug 2017 | INR | 45 | 45 | 42.75 | 43.5 | 43.5 | -1.5 (-3.33%) | 4,540 |
