| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 51.65 | 52.3 | 51.6 | 51.7 | 51.7 | +0.4 (+0.78%) | 7,814 |
| 25 Sep 2017 | INR | 52 | 52.1 | 50.85 | 51.3 | 51.3 | -0.85 (-1.63%) | 23,974 |
| 22 Sep 2017 | INR | 52.65 | 52.9 | 52 | 52.15 | 52.15 | -0.6 (-1.14%) | 29,095 |
| 21 Sep 2017 | INR | 52.75 | 53.25 | 52.35 | 52.75 | 52.75 | -0.05 (-0.09%) | 128,159 |
| 20 Sep 2017 | INR | 52.75 | 53.1 | 52.65 | 52.8 | 52.8 | 0.0 (0.0%) | 25,182 |
| 19 Sep 2017 | INR | 53.25 | 53.5 | 52.75 | 52.8 | 52.8 | -0.35 (-0.66%) | 14,922 |
| 18 Sep 2017 | INR | 53.4 | 54 | 53.05 | 53.15 | 53.15 | -0.15 (-0.28%) | 24,561 |
| 15 Sep 2017 | INR | 53.5 | 53.75 | 53.1 | 53.3 | 53.3 | -0.25 (-0.47%) | 19,421 |
| 14 Sep 2017 | INR | 53.85 | 53.85 | 53.1 | 53.55 | 53.55 | -1.65 (-2.99%) | 23,701 |
| 13 Sep 2017 | INR | 55.3 | 55.95 | 55.05 | 55.2 | 55.2 | -0.2 (-0.36%) | 25,936 |
| 12 Sep 2017 | INR | 56.05 | 56.3 | 55.1 | 55.4 | 55.4 | -0.55 (-0.98%) | 20,417 |
| 11 Sep 2017 | INR | 56.05 | 56.6 | 55.85 | 55.95 | 55.95 | +0.15 (+0.27%) | 16,832 |
| 8 Sep 2017 | INR | 55.5 | 56.6 | 55.35 | 55.8 | 55.8 | +0.9 (+1.64%) | 69,551 |
| 7 Sep 2017 | INR | 55 | 55.65 | 54.8 | 54.9 | 54.9 | +0.25 (+0.46%) | 31,132 |
| 6 Sep 2017 | INR | 54.25 | 55.1 | 53.8 | 54.65 | 54.65 | -0.1 (-0.18%) | 72,361 |
| 5 Sep 2017 | INR | 54.65 | 55.2 | 54.6 | 54.75 | 54.75 | +0.65 (+1.20%) | 19,334 |
| 4 Sep 2017 | INR | 54.6 | 55.7 | 53.85 | 54.1 | 54.1 | +0.05 (+0.09%) | 38,541 |
| 1 Sep 2017 | INR | 54.25 | 54.4 | 53.7 | 54.05 | 54.05 | -0.05 (-0.09%) | 20,068 |
| 31 Aug 2017 | INR | 53.8 | 54.45 | 53.75 | 54.1 | 54.1 | +0.3 (+0.56%) | 7,321 |
| 30 Aug 2017 | INR | 53.8 | 53.9 | 53.6 | 53.8 | 53.8 | +0.45 (+0.84%) | 6,883 |
| 29 Aug 2017 | INR | 53.5 | 53.6 | 52.75 | 53.35 | 53.35 | -0.05 (-0.09%) | 32,442 |
| 28 Aug 2017 | INR | 53.2 | 54.1 | 53.1 | 53.4 | 53.4 | +0.2 (+0.38%) | 21,386 |
| 24 Aug 2017 | INR | 52.6 | 54.3 | 52.6 | 53.2 | 53.2 | +0.75 (+1.43%) | 30,810 |
| 23 Aug 2017 | INR | 52.9 | 52.9 | 52.35 | 52.45 | 52.45 | +0.1 (+0.19%) | 19,203 |
| 22 Aug 2017 | INR | 52.9 | 52.95 | 52.25 | 52.35 | 52.35 | -0.3 (-0.57%) | 14,796 |
| 21 Aug 2017 | INR | 53.45 | 53.5 | 52.55 | 52.65 | 52.65 | -0.15 (-0.28%) | 12,757 |
| 18 Aug 2017 | INR | 53.25 | 53.3 | 52.6 | 52.8 | 52.8 | -0.55 (-1.03%) | 13,267 |
| 17 Aug 2017 | INR | 53.45 | 54.25 | 53 | 53.35 | 53.35 | +0.25 (+0.47%) | 24,838 |
| 16 Aug 2017 | INR | 53.85 | 54 | 52.6 | 53.1 | 53.1 | -0.2 (-0.38%) | 52,888 |
| 14 Aug 2017 | INR | 53.5 | 53.9 | 53.1 | 53.3 | 53.3 | +0.65 (+1.23%) | 7,499 |
