| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 8.25 | 8.45 | 8.1 | 8.37 | 8.37 | 0.0 (0.0%) | 27,269 |
| 25 Sep 2017 | INR | 8.6 | 8.6 | 7.63 | 8.37 | 8.37 | -0.14 (-1.65%) | 38,553 |
| 22 Sep 2017 | INR | 8.65 | 8.7 | 8.46 | 8.51 | 8.51 | -0.09 (-1.05%) | 40,211 |
| 21 Sep 2017 | INR | 8.58 | 8.8 | 8.58 | 8.6 | 8.6 | -0.02 (-0.23%) | 49,243 |
| 20 Sep 2017 | INR | 8.75 | 9.18 | 8.37 | 8.62 | 8.62 | -0.03 (-0.35%) | 51,123 |
| 19 Sep 2017 | INR | 8.8 | 8.84 | 8.62 | 8.65 | 8.65 | -0.14 (-1.59%) | 33,055 |
| 18 Sep 2017 | INR | 8.9 | 9.35 | 8.65 | 8.79 | 8.79 | +0.12 (+1.38%) | 37,864 |
| 15 Sep 2017 | INR | 9 | 9.12 | 8.6 | 8.67 | 8.67 | -0.15 (-1.70%) | 47,687 |
| 14 Sep 2017 | INR | 8.81 | 8.99 | 8.75 | 8.82 | 8.82 | -0.03 (-0.34%) | 38,556 |
| 13 Sep 2017 | INR | 8.8 | 9.09 | 8.61 | 8.85 | 8.85 | +0.23 (+2.67%) | 196,096 |
| 12 Sep 2017 | INR | 8.85 | 9 | 8.6 | 8.62 | 8.62 | 0.0 (0.0%) | 145,972 |
| 11 Sep 2017 | INR | 8.85 | 8.99 | 8.6 | 8.62 | 8.62 | -0.07 (-0.81%) | 48,505 |
| 8 Sep 2017 | INR | 8.9 | 8.9 | 8.51 | 8.69 | 8.69 | -0.04 (-0.46%) | 61,906 |
| 7 Sep 2017 | INR | 9 | 9.2 | 8.66 | 8.73 | 8.73 | -0.19 (-2.13%) | 211,163 |
| 6 Sep 2017 | INR | 8.99 | 8.99 | 8.81 | 8.92 | 8.92 | -0.02 (-0.22%) | 54,182 |
| 5 Sep 2017 | INR | 9.25 | 9.25 | 8.8 | 8.94 | 8.94 | -0.06 (-0.67%) | 75,954 |
| 4 Sep 2017 | INR | 9 | 9.4 | 8.9 | 9 | 9 | -0.09 (-0.99%) | 54,775 |
| 1 Sep 2017 | INR | 9.2 | 9.25 | 9 | 9.09 | 9.09 | +0.16 (+1.79%) | 109,171 |
| 31 Aug 2017 | INR | 9.2 | 9.25 | 8.91 | 8.93 | 8.93 | -0.17 (-1.87%) | 88,230 |
| 30 Aug 2017 | INR | 9.5 | 9.8 | 9.1 | 9.1 | 9.1 | +0.01 (+0.11%) | 81,945 |
| 29 Aug 2017 | INR | 9.1 | 9.5 | 8.95 | 9.09 | 9.09 | -0.38 (-4.01%) | 59,811 |
| 28 Aug 2017 | INR | 9.3 | 9.7 | 8.6 | 9.47 | 9.47 | +0.48 (+5.34%) | 269,927 |
| 24 Aug 2017 | INR | 9.47 | 9.47 | 8.7 | 8.99 | 8.99 | +0.08 (+0.90%) | 79,763 |
| 23 Aug 2017 | INR | 9.45 | 9.45 | 8.9 | 8.91 | 8.91 | -0.08 (-0.89%) | 86,170 |
| 22 Aug 2017 | INR | 8.8 | 9.28 | 8.51 | 8.99 | 8.99 | +0.45 (+5.27%) | 175,113 |
| 21 Aug 2017 | INR | 9 | 9.65 | 8.4 | 8.54 | 8.54 | -0.09 (-1.04%) | 132,315 |
| 18 Aug 2017 | INR | 8.9 | 9.81 | 8.5 | 8.63 | 8.63 | -0.07 (-0.80%) | 169,209 |
| 17 Aug 2017 | INR | 8.65 | 8.92 | 8.51 | 8.7 | 8.7 | +0.17 (+1.99%) | 115,312 |
| 16 Aug 2017 | INR | 8.8 | 8.98 | 8.4 | 8.53 | 8.53 | -0.44 (-4.91%) | 154,034 |
| 14 Aug 2017 | INR | 9.35 | 9.5 | 8.55 | 8.97 | 8.97 | -0.1 (-1.10%) | 132,908 |
