| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 58 | 66.5 | 58 | 63.85 | 63.85 | +5.15 (+8.77%) | 113,600 |
| 25 Sep 2017 | INR | 56.25 | 60.5 | 54.15 | 58.7 | 58.7 | -0.45 (-0.76%) | 8,820 |
| 22 Sep 2017 | INR | 57.25 | 63 | 55.2 | 59.15 | 59.15 | +1.3 (+2.25%) | 41,367 |
| 21 Sep 2017 | INR | 59.15 | 59.9 | 56.6 | 57.85 | 57.85 | -2.35 (-3.90%) | 10,060 |
| 20 Sep 2017 | INR | 60 | 60.95 | 58.35 | 60.2 | 60.2 | +0.5 (+0.84%) | 17,608 |
| 19 Sep 2017 | INR | 61.6 | 61.6 | 58.25 | 59.7 | 59.7 | -1.25 (-2.05%) | 38,271 |
| 18 Sep 2017 | INR | 60.85 | 62.5 | 56.85 | 60.95 | 60.95 | +2.8 (+4.82%) | 11,993 |
| 15 Sep 2017 | INR | 61 | 61.5 | 57 | 58.15 | 58.15 | -2.65 (-4.36%) | 6,228 |
| 14 Sep 2017 | INR | 55 | 63.8 | 55 | 60.8 | 60.8 | +4.35 (+7.71%) | 32,607 |
| 13 Sep 2017 | INR | 56.9 | 56.9 | 54.15 | 56.45 | 56.45 | -0.55 (-0.96%) | 698 |
| 12 Sep 2017 | INR | 51.3 | 57.75 | 51.3 | 57 | 57 | +3.3 (+6.15%) | 2,706 |
| 11 Sep 2017 | INR | 55.6 | 56 | 52.6 | 53.7 | 53.7 | +0.35 (+0.66%) | 2,602 |
| 8 Sep 2017 | INR | 56.25 | 57.3 | 52 | 53.35 | 53.35 | -3.55 (-6.24%) | 17,414 |
| 7 Sep 2017 | INR | 58.4 | 59.45 | 56.45 | 56.9 | 56.9 | -1.1 (-1.90%) | 1,810 |
| 6 Sep 2017 | INR | 58.05 | 59.65 | 56.25 | 58 | 58 | -0.25 (-0.43%) | 2,108 |
| 5 Sep 2017 | INR | 55.05 | 58.8 | 55.05 | 58.25 | 58.25 | +2.2 (+3.93%) | 11,971 |
| 4 Sep 2017 | INR | 57 | 59.9 | 55.25 | 56.05 | 56.05 | +0.05 (+0.09%) | 15,766 |
| 1 Sep 2017 | INR | 49.95 | 58.25 | 49.95 | 56 | 56 | +7.45 (+15.35%) | 59,237 |
| 31 Aug 2017 | INR | 50 | 50 | 47.1 | 48.55 | 48.55 | -1.45 (-2.90%) | 1,951 |
| 30 Aug 2017 | INR | 51 | 51 | 48.5 | 50 | 50 | -1.05 (-2.06%) | 5,230 |
| 29 Aug 2017 | INR | 50.45 | 52 | 39 | 51.05 | 51.05 | +3.8 (+8.04%) | 68,026 |
| 28 Aug 2017 | INR | 48.95 | 49.2 | 47.1 | 47.25 | 47.25 | -2.3 (-4.64%) | 2,525 |
| 24 Aug 2017 | INR | 49.85 | 49.9 | 47 | 49.55 | 49.55 | +2.3 (+4.87%) | 6,988 |
| 23 Aug 2017 | INR | 52.7 | 52.7 | 46.8 | 47.25 | 47.25 | -1.7 (-3.47%) | 4,762 |
| 22 Aug 2017 | INR | 47.55 | 52.9 | 46.45 | 48.95 | 48.95 | -1.3 (-2.59%) | 38,860 |
| 21 Aug 2017 | INR | 51 | 51 | 50.2 | 50.25 | 50.25 | -0.25 (-0.50%) | 4,378 |
| 18 Aug 2017 | INR | 50.95 | 51 | 50.2 | 50.5 | 50.5 | 0.0 (0.0%) | 1,411 |
| 17 Aug 2017 | INR | 50 | 50.5 | 49.05 | 50.5 | 50.5 | +0.6 (+1.20%) | 18,653 |
| 16 Aug 2017 | INR | 51.9 | 51.9 | 47.5 | 49.9 | 49.9 | +0.7 (+1.42%) | 2,126 |
| 14 Aug 2017 | INR | 52 | 52 | 48 | 49.2 | 49.2 | -0.8 (-1.60%) | 4,405 |
