| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | INR | 22.5 | 22.6 | 21.9 | 22.2 | 37 | -0.8 (-3.48%) | 2,749 |
| 18 Sep 2017 | INR | 23 | 23 | 22.2 | 23 | 38.3333 | 0.0 (0.0%) | 550 |
| 15 Sep 2017 | INR | 22.5 | 23 | 22.3 | 23 | 38.3333 | +0.25 (+1.10%) | 100 |
| 14 Sep 2017 | INR | 22.5 | 23.85 | 22.4 | 22.75 | 37.9167 | -0.25 (-1.09%) | 2,290 |
| 13 Sep 2017 | INR | 23.2 | 23.4 | 22.2 | 23 | 38.3333 | +0.5 (+2.22%) | 2,499 |
| 12 Sep 2017 | INR | 22.1 | 23 | 22.1 | 22.5 | 37.5 | +0.2 (+0.90%) | 1,408 |
| 11 Sep 2017 | INR | 23.4 | 23.4 | 22 | 22.3 | 37.1667 | 0.0 (0.0%) | 1,306 |
| 8 Sep 2017 | INR | 22.25 | 22.3 | 22.25 | 22.3 | 37.1667 | -0.4 (-1.76%) | 237 |
| 7 Sep 2017 | INR | 23.6 | 23.6 | 22.4 | 22.7 | 37.8333 | -0.65 (-2.78%) | 1,030 |
| 6 Sep 2017 | INR | 22.5 | 23.4 | 22.5 | 23.35 | 38.9167 | +1.05 (+4.71%) | 275 |
| 5 Sep 2017 | INR | 22.1 | 22.3 | 22.1 | 22.3 | 37.1667 | -0.95 (-4.09%) | 150 |
| 4 Sep 2017 | INR | 22.5 | 23.5 | 21.5 | 23.25 | 38.75 | +0.75 (+3.33%) | 825 |
| 1 Sep 2017 | INR | 23.75 | 23.75 | 22.35 | 22.5 | 37.5 | -1 (-4.26%) | 1,087 |
| 31 Aug 2017 | INR | 21.75 | 23.5 | 21.75 | 23.5 | 39.1667 | +0.65 (+2.84%) | 2,070 |
| 30 Aug 2017 | INR | 23 | 23.6 | 22.55 | 22.85 | 38.0833 | -0.35 (-1.51%) | 2,109 |
| 29 Aug 2017 | INR | 23.7 | 24 | 22.5 | 23.2 | 38.6667 | -0.45 (-1.90%) | 1,091 |
| 28 Aug 2017 | INR | 23.7 | 23.7 | 22 | 23.65 | 39.4167 | +1 (+4.42%) | 727 |
| 24 Aug 2017 | INR | 24.4 | 24.4 | 22.15 | 22.65 | 37.75 | -0.65 (-2.79%) | 3,015 |
| 23 Aug 2017 | INR | 22.3 | 24.4 | 22.3 | 23.3 | 38.8333 | -0.15 (-0.64%) | 798 |
| 22 Aug 2017 | INR | 22.6 | 23.75 | 22.6 | 23.45 | 39.0833 | -0.3 (-1.26%) | 200 |
| 21 Aug 2017 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 39.5833 | -1.25 (-5%) | 5,613 |
| 18 Aug 2017 | INR | 23.2 | 25.5 | 23.1 | 25 | 41.6667 | +0.7 (+2.88%) | 624 |
| 17 Aug 2017 | INR | 23.5 | 24.4 | 23.5 | 24.3 | 40.5 | -0.1 (-0.41%) | 275 |
| 16 Aug 2017 | INR | 23.4 | 24.7 | 23.4 | 24.4 | 40.6667 | -0.2 (-0.81%) | 380 |
| 14 Aug 2017 | INR | 24.5 | 25.1 | 24.5 | 24.6 | 41 | +0.6 (+2.50%) | 555 |
| 11 Aug 2017 | INR | 24 | 24 | 24 | 24 | 40 | -1.25 (-4.95%) | 809 |
| 10 Aug 2017 | INR | 24 | 25.9 | 24 | 25.25 | 42.0833 | +0.25 (+1%) | 819 |
| 9 Aug 2017 | INR | 24.9 | 25 | 24.9 | 25 | 41.6667 | -1.2 (-4.58%) | 2,457 |
| 8 Aug 2017 | INR | 26.5 | 26.5 | 25.25 | 26.2 | 43.6667 | +0.2 (+0.77%) | 778 |
| 7 Aug 2017 | INR | 24.65 | 26 | 24.65 | 26 | 43.3333 | +0.15 (+0.58%) | 326 |
