| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 36.5 | 38.35 | 36.1 | 36.95 | 36.95 | -0.25 (-0.67%) | 7,096 |
| 25 Sep 2017 | INR | 39.5 | 39.5 | 36.85 | 37.2 | 37.2 | -1.55 (-4%) | 12,603 |
| 22 Sep 2017 | INR | 38.8 | 40.15 | 37.15 | 38.75 | 38.75 | +0.5 (+1.31%) | 16,227 |
| 21 Sep 2017 | INR | 41.8 | 41.8 | 38.15 | 38.25 | 38.25 | -1.8 (-4.49%) | 9,145 |
| 20 Sep 2017 | INR | 38.35 | 41.2 | 38 | 40.05 | 40.05 | +0.15 (+0.38%) | 11,664 |
| 19 Sep 2017 | INR | 41.15 | 42 | 39.9 | 39.9 | 39.9 | -2.1 (-5%) | 7,650 |
| 18 Sep 2017 | INR | 44.7 | 44.7 | 40.65 | 42 | 42 | -0.75 (-1.75%) | 20,451 |
| 15 Sep 2017 | INR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | +2 (+4.91%) | 11,980 |
| 14 Sep 2017 | INR | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | +1.9 (+4.89%) | 5,546 |
| 13 Sep 2017 | INR | 41.95 | 42.1 | 38.2 | 38.85 | 38.85 | -1.25 (-3.12%) | 48,072 |
| 12 Sep 2017 | INR | 38 | 40.1 | 36.3 | 40.1 | 40.1 | +1.9 (+4.97%) | 19,401 |
| 11 Sep 2017 | INR | 42 | 42 | 38.2 | 38.2 | 38.2 | -2 (-4.98%) | 9,150 |
| 8 Sep 2017 | INR | 40 | 43.7 | 40 | 40.2 | 40.2 | -1.9 (-4.51%) | 37,639 |
| 7 Sep 2017 | INR | 42.3 | 42.3 | 42.1 | 42.1 | 42.1 | -2.2 (-4.97%) | 3,628 |
| 6 Sep 2017 | INR | 48.7 | 48.75 | 44.3 | 44.3 | 44.3 | -2.3 (-4.94%) | 66,264 |
| 5 Sep 2017 | INR | 46.6 | 46.6 | 46.55 | 46.6 | 46.6 | +2.2 (+4.95%) | 9,808 |
| 4 Sep 2017 | INR | 44.2 | 44.4 | 40.2 | 44.4 | 44.4 | +2.1 (+4.96%) | 41,486 |
| 1 Sep 2017 | INR | 42.25 | 42.3 | 42.25 | 42.3 | 42.3 | +2 (+4.96%) | 10,950 |
| 31 Aug 2017 | INR | 39.7 | 40.3 | 39.7 | 40.3 | 40.3 | +1.9 (+4.95%) | 15,871 |
| 30 Aug 2017 | INR | 37.85 | 38.4 | 37.85 | 38.4 | 38.4 | +1.8 (+4.92%) | 20,912 |
| 29 Aug 2017 | INR | 38.45 | 38.7 | 35.1 | 36.6 | 36.6 | -0.3 (-0.81%) | 52,139 |
| 28 Aug 2017 | INR | 35 | 36.9 | 35 | 36.9 | 36.9 | +1.75 (+4.98%) | 18,652 |
| 24 Aug 2017 | INR | 35.15 | 35.15 | 33.85 | 35.15 | 35.15 | +1.65 (+4.93%) | 28,177 |
| 23 Aug 2017 | INR | 32.3 | 34.9 | 31.6 | 33.5 | 33.5 | +0.25 (+0.75%) | 24,551 |
| 22 Aug 2017 | INR | 33.75 | 33.75 | 31.25 | 33.25 | 33.25 | +1.1 (+3.42%) | 25,743 |
| 21 Aug 2017 | INR | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | +1.5 (+4.89%) | 5,364 |
| 18 Aug 2017 | INR | 30.65 | 30.65 | 28.5 | 30.65 | 30.65 | +1.45 (+4.97%) | 10,399 |
| 17 Aug 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | +1.35 (+4.85%) | 2,952 |
| 16 Aug 2017 | INR | 27.3 | 27.85 | 27.3 | 27.85 | 27.85 | +1.3 (+4.90%) | 923 |
| 14 Aug 2017 | INR | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | +1.25 (+4.94%) | 466 |
