| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 6.16 | 6.19 | 5.95 | 6.11 | 2.9328 | -0.09 (-1.45%) | 63,228 |
| 25 Sep 2017 | INR | 6.45 | 6.65 | 5.95 | 6.2 | 2.976 | -0.13 (-2.05%) | 1,110,451 |
| 22 Sep 2017 | INR | 5.78 | 6.33 | 5.77 | 6.33 | 3.0384 | +0.57 (+9.90%) | 379,916 |
| 21 Sep 2017 | INR | 5.76 | 5.85 | 5.67 | 5.76 | 2.7648 | +0.02 (+0.35%) | 59,825 |
| 20 Sep 2017 | INR | 5.75 | 6.09 | 5.65 | 5.74 | 2.7552 | -0.01 (-0.17%) | 572,335 |
| 19 Sep 2017 | INR | 5.8 | 5.8 | 5.7 | 5.75 | 2.76 | -0.03 (-0.52%) | 259,630 |
| 18 Sep 2017 | INR | 5.8 | 5.9 | 5.7 | 5.78 | 2.7744 | +0.08 (+1.40%) | 128,412 |
| 15 Sep 2017 | INR | 5.8 | 5.93 | 5.65 | 5.7 | 2.736 | +0.02 (+0.35%) | 698,097 |
| 14 Sep 2017 | INR | 6.03 | 6.2 | 5.55 | 5.68 | 2.7264 | -0.41 (-6.73%) | 445,920 |
| 13 Sep 2017 | INR | 6.13 | 6.38 | 6.01 | 6.09 | 2.9232 | -0.18 (-2.87%) | 494,532 |
| 12 Sep 2017 | INR | 6 | 6.35 | 6 | 6.27 | 3.0096 | +0.18 (+2.96%) | 68,184 |
| 11 Sep 2017 | INR | 6.4 | 6.4 | 5.9 | 6.09 | 2.9232 | +0.02 (+0.33%) | 128,876 |
| 8 Sep 2017 | INR | 6.1 | 6.16 | 5.91 | 6.07 | 2.9136 | +0.04 (+0.66%) | 101,071 |
| 7 Sep 2017 | INR | 6.11 | 6.2 | 5.85 | 6.03 | 2.8944 | +0.01 (+0.17%) | 95,266 |
| 6 Sep 2017 | INR | 5.8 | 6.05 | 5.75 | 6.02 | 2.8896 | +0.2 (+3.44%) | 1,649,177 |
| 5 Sep 2017 | INR | 5.82 | 6.01 | 5.75 | 5.82 | 2.7936 | -0.01 (-0.17%) | 1,681,742 |
| 4 Sep 2017 | INR | 6.08 | 6.08 | 5.66 | 5.83 | 2.7984 | -0.24 (-3.95%) | 140,148 |
| 1 Sep 2017 | INR | 6.07 | 6.21 | 6.01 | 6.07 | 2.9136 | 0.0 (0.0%) | 1,227,046 |
| 31 Aug 2017 | INR | 6.22 | 6.29 | 6.07 | 6.07 | 2.9136 | -0.15 (-2.41%) | 64,308 |
| 30 Aug 2017 | INR | 6.23 | 6.25 | 5.71 | 6.22 | 2.9856 | +0.44 (+7.61%) | 1,850,572 |
| 29 Aug 2017 | INR | 6.18 | 6.2 | 5.63 | 5.78 | 2.7744 | -0.4 (-6.47%) | 686,598 |
| 28 Aug 2017 | INR | 6.55 | 6.6 | 6.1 | 6.18 | 2.9664 | -0.26 (-4.04%) | 2,081,898 |
| 24 Aug 2017 | INR | 6.9 | 6.9 | 6.33 | 6.44 | 3.0912 | -0.42 (-6.12%) | 1,897,010 |
| 23 Aug 2017 | INR | 6.7 | 6.98 | 6.4 | 6.86 | 3.2928 | +0.51 (+8.03%) | 5,580,872 |
| 22 Aug 2017 | INR | 6.7 | 6.7 | 6.3 | 6.35 | 3.048 | -0.18 (-2.76%) | 93,609 |
| 21 Aug 2017 | INR | 6.7 | 7 | 6.4 | 6.53 | 3.1344 | -0.12 (-1.80%) | 130,756 |
| 18 Aug 2017 | INR | 7 | 7 | 6.62 | 6.65 | 3.192 | -0.17 (-2.49%) | 59,783 |
| 17 Aug 2017 | INR | 6.8 | 7.04 | 6.5 | 6.82 | 3.2736 | +0.05 (+0.74%) | 81,840 |
| 16 Aug 2017 | INR | 7.1 | 7.22 | 6.56 | 6.77 | 3.2496 | -0.15 (-2.17%) | 135,007 |
| 14 Aug 2017 | INR | 6.8 | 7.1 | 6.8 | 6.92 | 3.3216 | +0.33 (+5.01%) | 44,010 |
