| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 23.75 | 24 | 23.15 | 23.55 | 23.55 | -0.05 (-0.21%) | 542,845 |
| 25 Sep 2017 | INR | 24.8 | 24.8 | 23.5 | 23.6 | 23.6 | -1.15 (-4.65%) | 529,758 |
| 22 Sep 2017 | INR | 25.35 | 25.75 | 24.6 | 24.75 | 24.75 | -1.2 (-4.62%) | 530,268 |
| 21 Sep 2017 | INR | 26.35 | 26.4 | 25.55 | 25.95 | 25.95 | -0.55 (-2.08%) | 281,208 |
| 20 Sep 2017 | INR | 27.25 | 27.6 | 26.35 | 26.5 | 26.5 | -0.5 (-1.85%) | 370,968 |
| 19 Sep 2017 | INR | 25.95 | 27.4 | 25.35 | 27 | 27 | +1.3 (+5.06%) | 897,228 |
| 18 Sep 2017 | INR | 25.55 | 26.45 | 25.4 | 25.7 | 25.7 | +0.3 (+1.18%) | 465,944 |
| 15 Sep 2017 | INR | 25.55 | 25.9 | 25.1 | 25.4 | 25.4 | -0.35 (-1.36%) | 303,648 |
| 14 Sep 2017 | INR | 25.8 | 26.2 | 25.55 | 25.75 | 25.75 | -0.1 (-0.39%) | 240,731 |
| 13 Sep 2017 | INR | 26.4 | 26.8 | 25.7 | 25.85 | 25.85 | -0.65 (-2.45%) | 282,193 |
| 12 Sep 2017 | INR | 26.6 | 26.9 | 26.2 | 26.5 | 26.5 | +0.1 (+0.38%) | 257,130 |
| 11 Sep 2017 | INR | 27.15 | 27.2 | 26.25 | 26.4 | 26.4 | -0.3 (-1.12%) | 245,828 |
| 8 Sep 2017 | INR | 27.85 | 27.95 | 26.45 | 26.7 | 26.7 | -0.8 (-2.91%) | 433,579 |
| 7 Sep 2017 | INR | 27.75 | 28.4 | 27.15 | 27.5 | 27.5 | -0.05 (-0.18%) | 715,033 |
| 6 Sep 2017 | INR | 25.9 | 28.2 | 25.6 | 27.55 | 27.55 | +1.3 (+4.95%) | 1,073,573 |
| 5 Sep 2017 | INR | 26.1 | 26.75 | 25.8 | 26.25 | 26.25 | +0.35 (+1.35%) | 323,662 |
| 4 Sep 2017 | INR | 26.3 | 26.8 | 25.45 | 25.9 | 25.9 | -0.65 (-2.45%) | 342,394 |
| 1 Sep 2017 | INR | 26.85 | 27.2 | 26.4 | 26.55 | 26.55 | -0.3 (-1.12%) | 362,225 |
| 31 Aug 2017 | INR | 27.2 | 27.5 | 26.6 | 26.85 | 26.85 | +1.25 (+4.88%) | 596,584 |
| 30 Aug 2017 | INR | 25.7 | 25.95 | 25.35 | 25.6 | 25.6 | +0.1 (+0.39%) | 211,707 |
| 29 Aug 2017 | INR | 25.3 | 26.2 | 25.15 | 25.5 | 25.5 | -0.05 (-0.20%) | 526,932 |
| 28 Aug 2017 | INR | 26 | 26.35 | 25.4 | 25.55 | 25.55 | -0.3 (-1.16%) | 288,214 |
| 24 Aug 2017 | INR | 26.75 | 26.75 | 25.7 | 25.85 | 25.85 | -0.5 (-1.90%) | 548,538 |
| 23 Aug 2017 | INR | 26 | 26.6 | 25.55 | 26.35 | 26.35 | +0.9 (+3.54%) | 348,103 |
| 22 Aug 2017 | INR | 26.55 | 26.95 | 25.2 | 25.45 | 25.45 | -0.95 (-3.60%) | 711,381 |
| 21 Aug 2017 | INR | 27.5 | 27.9 | 26.25 | 26.4 | 26.4 | -0.8 (-2.94%) | 501,275 |
| 18 Aug 2017 | INR | 26.2 | 28 | 25.85 | 27.2 | 27.2 | +0.5 (+1.87%) | 1,462,497 |
| 17 Aug 2017 | INR | 25.75 | 27.6 | 25.5 | 26.7 | 26.7 | +1.45 (+5.74%) | 2,005,307 |
| 16 Aug 2017 | INR | 22.9 | 25.3 | 22.9 | 25.25 | 25.25 | +2.25 (+9.78%) | 834,666 |
| 14 Aug 2017 | INR | 22.5 | 23.2 | 22.35 | 23 | 23 | +1.25 (+5.75%) | 492,632 |
