| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 43.1 | 45 | 43.05 | 44.75 | 44.75 | +0.8 (+1.82%) | 46,018 |
| 25 Sep 2017 | INR | 44.55 | 46.3 | 42.35 | 43.95 | 43.95 | -0.4 (-0.90%) | 61,630 |
| 22 Sep 2017 | INR | 45.9 | 47 | 44 | 44.35 | 44.35 | -1.7 (-3.69%) | 115,824 |
| 21 Sep 2017 | INR | 47 | 47.25 | 45.15 | 46.05 | 46.05 | +0.35 (+0.77%) | 59,135 |
| 20 Sep 2017 | INR | 47 | 47.8 | 45.15 | 45.7 | 45.7 | -0.45 (-0.98%) | 63,100 |
| 19 Sep 2017 | INR | 47.5 | 47.5 | 46 | 46.15 | 46.15 | -0.9 (-1.91%) | 32,357 |
| 18 Sep 2017 | INR | 47.25 | 49.7 | 46.5 | 47.05 | 47.05 | -0.3 (-0.63%) | 57,259 |
| 15 Sep 2017 | INR | 46.3 | 47.85 | 45.8 | 47.35 | 47.35 | +1.05 (+2.27%) | 43,616 |
| 14 Sep 2017 | INR | 47.9 | 48.55 | 46.1 | 46.3 | 46.3 | -1.35 (-2.83%) | 128,722 |
| 13 Sep 2017 | INR | 49.25 | 50 | 46.5 | 47.65 | 47.65 | -2.15 (-4.32%) | 234,637 |
| 12 Sep 2017 | INR | 51.7 | 52.5 | 49.1 | 49.8 | 49.8 | -2.05 (-3.95%) | 113,615 |
| 11 Sep 2017 | INR | 50.1 | 52.5 | 49.05 | 51.85 | 51.85 | +2.3 (+4.64%) | 209,163 |
| 8 Sep 2017 | INR | 49.1 | 51 | 49.1 | 49.55 | 49.55 | -0.55 (-1.10%) | 67,657 |
| 7 Sep 2017 | INR | 50.1 | 51.4 | 49.1 | 50.1 | 50.1 | -0.1 (-0.20%) | 101,399 |
| 6 Sep 2017 | INR | 48.5 | 51 | 47.7 | 50.2 | 50.2 | +1 (+2.03%) | 148,516 |
| 5 Sep 2017 | INR | 49.3 | 49.7 | 47.5 | 49.2 | 49.2 | +1.5 (+3.14%) | 59,367 |
| 4 Sep 2017 | INR | 51 | 52.25 | 47.2 | 47.7 | 47.7 | -1.95 (-3.93%) | 184,397 |
| 1 Sep 2017 | INR | 47.5 | 51.9 | 47.3 | 49.65 | 49.65 | +3.05 (+6.55%) | 200,967 |
| 31 Aug 2017 | INR | 45.6 | 47.2 | 45.6 | 46.6 | 46.6 | +0.15 (+0.32%) | 34,727 |
| 30 Aug 2017 | INR | 45.2 | 47.5 | 45.15 | 46.45 | 46.45 | +1.05 (+2.31%) | 67,192 |
| 29 Aug 2017 | INR | 46 | 47.45 | 45.15 | 45.4 | 45.4 | -1.1 (-2.37%) | 43,958 |
| 28 Aug 2017 | INR | 47.45 | 47.45 | 45.6 | 46.5 | 46.5 | +0.25 (+0.54%) | 30,732 |
| 24 Aug 2017 | INR | 46.05 | 47 | 45.5 | 46.25 | 46.25 | -0.8 (-1.70%) | 21,792 |
| 23 Aug 2017 | INR | 47.4 | 47.75 | 46.8 | 47.05 | 47.05 | +0.1 (+0.21%) | 34,137 |
| 22 Aug 2017 | INR | 46 | 47.4 | 43.55 | 46.95 | 46.95 | +1.35 (+2.96%) | 49,000 |
| 21 Aug 2017 | INR | 45 | 46.95 | 44.45 | 45.6 | 45.6 | -0.1 (-0.22%) | 32,564 |
| 18 Aug 2017 | INR | 45.75 | 46.5 | 43.5 | 45.7 | 45.7 | +1.35 (+3.04%) | 41,813 |
| 17 Aug 2017 | INR | 44.95 | 45.6 | 44.25 | 44.35 | 44.35 | 0.0 (0.0%) | 20,347 |
| 16 Aug 2017 | INR | 44.15 | 45.2 | 44.1 | 44.35 | 44.35 | +0.1 (+0.23%) | 19,533 |
| 14 Aug 2017 | INR | 41.65 | 44.7 | 40.55 | 44.25 | 44.25 | +2.6 (+6.24%) | 63,200 |
