| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 43 | 43.9 | 43 | 43.75 | 43.75 | +0.75 (+1.74%) | 4,009 |
| 25 Sep 2017 | INR | 44 | 44 | 42.5 | 43 | 43 | -1.15 (-2.60%) | 9,401 |
| 22 Sep 2017 | INR | 43 | 45 | 43 | 44.15 | 44.15 | +0.25 (+0.57%) | 5,267 |
| 21 Sep 2017 | INR | 42.6 | 44.95 | 42.6 | 43.9 | 43.9 | -0.3 (-0.68%) | 2,013 |
| 20 Sep 2017 | INR | 46.05 | 46.5 | 43.7 | 44.2 | 44.2 | -2.7 (-5.76%) | 18,688 |
| 19 Sep 2017 | INR | 43 | 48.2 | 43 | 46.9 | 46.9 | +3.2 (+7.32%) | 32,757 |
| 18 Sep 2017 | INR | 42.3 | 43.7 | 42.25 | 43.7 | 43.7 | +0.65 (+1.51%) | 3,386 |
| 15 Sep 2017 | INR | 43 | 43.8 | 42.6 | 43.05 | 43.05 | -0.95 (-2.16%) | 10,143 |
| 14 Sep 2017 | INR | 44 | 44 | 43.4 | 44 | 44 | +0.2 (+0.46%) | 1,600 |
| 13 Sep 2017 | INR | 44 | 45 | 43.55 | 43.8 | 43.8 | -0.7 (-1.57%) | 2,719 |
| 12 Sep 2017 | INR | 44.05 | 45 | 44.05 | 44.5 | 44.5 | -0.2 (-0.45%) | 54,139 |
| 11 Sep 2017 | INR | 44.75 | 46.3 | 44.6 | 44.7 | 44.7 | +0.8 (+1.82%) | 7,253 |
| 8 Sep 2017 | INR | 43.55 | 44 | 43 | 43.9 | 43.9 | +0.4 (+0.92%) | 5,120 |
| 7 Sep 2017 | INR | 45.4 | 45.4 | 42.7 | 43.5 | 43.5 | -0.5 (-1.14%) | 10,421 |
| 6 Sep 2017 | INR | 44.05 | 44.2 | 43.6 | 44 | 44 | -0.95 (-2.11%) | 4,237 |
| 5 Sep 2017 | INR | 45.9 | 45.9 | 44.2 | 44.95 | 44.95 | +1.65 (+3.81%) | 7,798 |
| 4 Sep 2017 | INR | 43.2 | 44.9 | 43.1 | 43.3 | 43.3 | -0.3 (-0.69%) | 4,100 |
| 1 Sep 2017 | INR | 43.1 | 43.6 | 42.8 | 43.6 | 43.6 | +0.85 (+1.99%) | 6,750 |
| 31 Aug 2017 | INR | 42.75 | 44 | 42.7 | 42.75 | 42.75 | -1.15 (-2.62%) | 3,480 |
| 30 Aug 2017 | INR | 43.15 | 44 | 43.1 | 43.9 | 43.9 | +1.75 (+4.15%) | 1,559 |
| 29 Aug 2017 | INR | 42.1 | 43.8 | 42 | 42.15 | 42.15 | -0.25 (-0.59%) | 5,433 |
| 28 Aug 2017 | INR | 43.1 | 43.5 | 42.1 | 42.4 | 42.4 | -0.95 (-2.19%) | 3,767 |
| 24 Aug 2017 | INR | 43.05 | 43.5 | 43.05 | 43.35 | 43.35 | +0.15 (+0.35%) | 1,402 |
| 23 Aug 2017 | INR | 44.5 | 44.5 | 40 | 43.2 | 43.2 | +1.55 (+3.72%) | 12,236 |
| 22 Aug 2017 | INR | 42.2 | 43.45 | 41.4 | 41.65 | 41.65 | -1.85 (-4.25%) | 6,176 |
| 21 Aug 2017 | INR | 46 | 46 | 43.45 | 43.5 | 43.5 | -0.8 (-1.81%) | 6,059 |
| 18 Aug 2017 | INR | 45 | 45.9 | 44.05 | 44.3 | 44.3 | -0.5 (-1.12%) | 1,312 |
| 17 Aug 2017 | INR | 45 | 45 | 44 | 44.8 | 44.8 | -0.1 (-0.22%) | 1,616 |
| 16 Aug 2017 | INR | 46.5 | 46.5 | 44.2 | 44.9 | 44.9 | -0.15 (-0.33%) | 1,201 |
| 14 Aug 2017 | INR | 42.5 | 47.8 | 42.2 | 45.05 | 45.05 | +2 (+4.65%) | 8,571 |
