| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 47.6 | 48.35 | 47.6 | 47.95 | 47.95 | -0.1 (-0.21%) | 32,374 |
| 25 Sep 2017 | INR | 49 | 49.45 | 47.2 | 48.05 | 48.05 | -1.25 (-2.54%) | 69,965 |
| 22 Sep 2017 | INR | 50.9 | 50.9 | 49.2 | 49.3 | 49.3 | -1 (-1.99%) | 61,097 |
| 21 Sep 2017 | INR | 51.05 | 51.1 | 49.85 | 50.3 | 50.3 | -0.95 (-1.85%) | 91,116 |
| 20 Sep 2017 | INR | 50 | 51.65 | 49.85 | 51.25 | 51.25 | +1.35 (+2.71%) | 104,480 |
| 19 Sep 2017 | INR | 50 | 50.55 | 49.7 | 49.9 | 49.9 | -0.6 (-1.19%) | 85,007 |
| 18 Sep 2017 | INR | 50.5 | 51.05 | 50.35 | 50.5 | 50.5 | 0.0 (0.0%) | 57,954 |
| 15 Sep 2017 | INR | 50.75 | 51.25 | 50.15 | 50.5 | 50.5 | -0.35 (-0.69%) | 65,870 |
| 14 Sep 2017 | INR | 52.9 | 52.9 | 50.6 | 50.85 | 50.85 | -0.7 (-1.36%) | 97,630 |
| 13 Sep 2017 | INR | 52.1 | 52.15 | 51.35 | 51.55 | 51.55 | -0.55 (-1.06%) | 49,208 |
| 12 Sep 2017 | INR | 52 | 52.85 | 51.4 | 52.1 | 52.1 | +0.55 (+1.07%) | 87,636 |
| 11 Sep 2017 | INR | 52.2 | 52.5 | 51.2 | 51.55 | 51.55 | -0.2 (-0.39%) | 57,957 |
| 8 Sep 2017 | INR | 53.6 | 53.6 | 51.65 | 51.75 | 51.75 | -1.75 (-3.27%) | 136,666 |
| 7 Sep 2017 | INR | 54.9 | 54.9 | 53.35 | 53.5 | 53.5 | -3.65 (-6.39%) | 143,681 |
| 6 Sep 2017 | INR | 56.7 | 57.95 | 56.3 | 57.15 | 57.15 | +0.3 (+0.53%) | 179,762 |
| 5 Sep 2017 | INR | 57.35 | 57.5 | 56.6 | 56.85 | 56.85 | -0.15 (-0.26%) | 145,361 |
| 4 Sep 2017 | INR | 56.5 | 57.45 | 56.5 | 57 | 57 | +0.75 (+1.33%) | 165,999 |
| 1 Sep 2017 | INR | 55.7 | 56.45 | 55.4 | 56.25 | 56.25 | +0.95 (+1.72%) | 165,485 |
| 31 Aug 2017 | INR | 55.6 | 55.8 | 54.75 | 55.3 | 55.3 | +0.4 (+0.73%) | 126,986 |
| 30 Aug 2017 | INR | 54.6 | 55.8 | 54.2 | 54.9 | 54.9 | +1.35 (+2.52%) | 247,540 |
| 29 Aug 2017 | INR | 53.85 | 54.05 | 53.25 | 53.55 | 53.55 | -0.2 (-0.37%) | 50,293 |
| 28 Aug 2017 | INR | 53.7 | 54.4 | 53.1 | 53.75 | 53.75 | +0.3 (+0.56%) | 91,759 |
| 24 Aug 2017 | INR | 53.95 | 53.95 | 53.1 | 53.45 | 53.45 | +0.2 (+0.38%) | 76,621 |
| 23 Aug 2017 | INR | 53.2 | 53.7 | 52.75 | 53.25 | 53.25 | +0.15 (+0.28%) | 57,716 |
| 22 Aug 2017 | INR | 53.4 | 53.8 | 52.65 | 53.1 | 53.1 | 0.0 (0.0%) | 79,293 |
| 21 Aug 2017 | INR | 52.05 | 53.7 | 52.05 | 53.1 | 53.1 | +0.45 (+0.85%) | 37,949 |
| 18 Aug 2017 | INR | 52.55 | 53.2 | 52.55 | 52.65 | 52.65 | -0.35 (-0.66%) | 41,891 |
| 17 Aug 2017 | INR | 53.05 | 53.65 | 52.85 | 53 | 53 | +0.2 (+0.38%) | 53,674 |
| 16 Aug 2017 | INR | 53 | 53.2 | 51.8 | 52.8 | 52.8 | +0.7 (+1.34%) | 60,187 |
| 14 Aug 2017 | INR | 53 | 53 | 51.05 | 52.1 | 52.1 | +1.65 (+3.27%) | 72,742 |
