| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 47.8 | 49.7 | 46.6 | 48.4 | 48.4 | +2.9 (+6.37%) | 7,387 |
| 25 Sep 2017 | INR | 44.5 | 46.9 | 44.4 | 45.5 | 45.5 | -2.35 (-4.91%) | 8,623 |
| 22 Sep 2017 | INR | 46.8 | 48.45 | 46.7 | 47.85 | 47.85 | -0.45 (-0.93%) | 6,654 |
| 21 Sep 2017 | INR | 48.7 | 51.25 | 47.5 | 48.3 | 48.3 | -1.9 (-3.78%) | 8,549 |
| 20 Sep 2017 | INR | 52.3 | 52.3 | 47.8 | 50.2 | 50.2 | -2.05 (-3.92%) | 19,767 |
| 19 Sep 2017 | INR | 50.9 | 53.8 | 48.9 | 52.25 | 52.25 | +4.75 (+10%) | 47,331 |
| 18 Sep 2017 | INR | 47.5 | 47.5 | 43.5 | 47.5 | 47.5 | +7.9 (+19.95%) | 61,872 |
| 15 Sep 2017 | INR | 37.7 | 39.6 | 37.7 | 39.6 | 39.6 | +6.6 (+20%) | 9,085 |
| 14 Sep 2017 | INR | 32 | 33 | 32 | 33 | 33 | +0.5 (+1.54%) | 1,139 |
| 13 Sep 2017 | INR | 33.9 | 33.95 | 32.5 | 32.5 | 32.5 | +0.5 (+1.56%) | 150 |
| 12 Sep 2017 | INR | 36 | 36 | 32 | 32 | 32 | -1.7 (-5.04%) | 1,056 |
| 11 Sep 2017 | INR | 32.05 | 33.7 | 32 | 33.7 | 33.7 | -0.65 (-1.89%) | 560 |
| 8 Sep 2017 | INR | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | +0.4 (+1.18%) | 1 |
| 7 Sep 2017 | INR | 33.95 | 34 | 32 | 33.95 | 33.95 | +0.5 (+1.49%) | 195 |
| 6 Sep 2017 | INR | 31.75 | 33.45 | 31.75 | 33.45 | 33.45 | -1.05 (-3.04%) | 200 |
| 5 Sep 2017 | INR | 35 | 35 | 34.5 | 34.5 | 34.5 | +0.6 (+1.77%) | 2 |
| 4 Sep 2017 | INR | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | INR | 30.6 | 34 | 30.6 | 33.9 | 33.9 | +0.9 (+2.73%) | 1,062 |
| 31 Aug 2017 | INR | 31.6 | 33 | 31.6 | 33 | 33 | 0.0 (0.0%) | 450 |
| 30 Aug 2017 | INR | 34 | 34 | 32 | 33 | 33 | +0.2 (+0.61%) | 372 |
| 29 Aug 2017 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2017 | INR | 35 | 35 | 30.8 | 32.8 | 32.8 | +0.1 (+0.31%) | 1,041 |
| 24 Aug 2017 | INR | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
| 23 Aug 2017 | INR | 31 | 33.75 | 31 | 32.7 | 32.7 | +2 (+6.51%) | 514 |
| 22 Aug 2017 | INR | 32 | 33.3 | 30.7 | 30.7 | 30.7 | -2.8 (-8.36%) | 449 |
| 21 Aug 2017 | INR | 33 | 33.5 | 31.5 | 33.5 | 33.5 | +2.95 (+9.66%) | 1,713 |
| 18 Aug 2017 | INR | 31.3 | 32.8 | 30.5 | 30.55 | 30.55 | -0.7 (-2.24%) | 1,847 |
| 17 Aug 2017 | INR | 34 | 35.8 | 30.4 | 31.25 | 31.25 | +1.2 (+3.99%) | 724 |
| 16 Aug 2017 | INR | 30.1 | 30.1 | 30.05 | 30.05 | 30.05 | -3.45 (-10.30%) | 346 |
| 14 Aug 2017 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | +3.75 (+12.61%) | 1 |
