| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 40.2 | 40.95 | 38 | 38.8 | 38.8 | -1.15 (-2.88%) | 89,025 |
| 25 Sep 2017 | INR | 42.5 | 42.5 | 39.5 | 39.95 | 39.95 | -2 (-4.77%) | 1,931,444 |
| 22 Sep 2017 | INR | 43.5 | 43.6 | 41.45 | 41.95 | 41.95 | -1.8 (-4.11%) | 69,322 |
| 21 Sep 2017 | INR | 46.7 | 46.7 | 42.8 | 43.75 | 43.75 | -1.8 (-3.95%) | 136,288 |
| 20 Sep 2017 | INR | 41.35 | 47.7 | 40.45 | 45.55 | 45.55 | +3.95 (+9.50%) | 586,351 |
| 19 Sep 2017 | INR | 41 | 42 | 40 | 41.6 | 41.6 | +0.4 (+0.97%) | 106,428 |
| 18 Sep 2017 | INR | 42.3 | 42.3 | 41 | 41.2 | 41.2 | -0.15 (-0.36%) | 89,922 |
| 15 Sep 2017 | INR | 41.85 | 42.95 | 40.65 | 41.35 | 41.35 | -0.8 (-1.90%) | 316,912 |
| 14 Sep 2017 | INR | 41.9 | 43.05 | 40.8 | 42.15 | 42.15 | +0.95 (+2.31%) | 56,629 |
| 13 Sep 2017 | INR | 42.3 | 42.5 | 40.95 | 41.2 | 41.2 | -1.25 (-2.94%) | 104,451 |
| 12 Sep 2017 | INR | 41.9 | 43.9 | 41.9 | 42.45 | 42.45 | +0.4 (+0.95%) | 95,967 |
| 11 Sep 2017 | INR | 42 | 42.3 | 41.9 | 42.05 | 42.05 | 0.0 (0.0%) | 71,661 |
| 8 Sep 2017 | INR | 42 | 43.5 | 41.5 | 42.05 | 42.05 | -0.45 (-1.06%) | 214,708 |
| 7 Sep 2017 | INR | 43.2 | 44.2 | 42.15 | 42.5 | 42.5 | -0.1 (-0.23%) | 315,679 |
| 6 Sep 2017 | INR | 44 | 44 | 42.3 | 42.6 | 42.6 | -0.1 (-0.23%) | 85,771 |
| 5 Sep 2017 | INR | 42.1 | 45.1 | 42 | 42.7 | 42.7 | +0.85 (+2.03%) | 266,087 |
| 4 Sep 2017 | INR | 43.85 | 43.85 | 41.55 | 41.85 | 41.85 | -1.05 (-2.45%) | 87,414 |
| 1 Sep 2017 | INR | 43.45 | 43.5 | 42.15 | 42.9 | 42.9 | -0.2 (-0.46%) | 138,182 |
| 31 Aug 2017 | INR | 43.25 | 43.45 | 42.8 | 43.1 | 43.1 | +0.1 (+0.23%) | 65,142 |
| 30 Aug 2017 | INR | 43.2 | 44 | 42.9 | 43 | 43 | +0.35 (+0.82%) | 197,130 |
| 29 Aug 2017 | INR | 43.55 | 43.7 | 42.3 | 42.65 | 42.65 | -1 (-2.29%) | 109,275 |
| 28 Aug 2017 | INR | 43.75 | 44.45 | 43.05 | 43.65 | 43.65 | +0.05 (+0.11%) | 129,785 |
| 24 Aug 2017 | INR | 44.85 | 44.85 | 43 | 43.6 | 43.6 | -0.3 (-0.68%) | 163,106 |
| 23 Aug 2017 | INR | 44.3 | 44.8 | 43.2 | 43.9 | 43.9 | -0.1 (-0.23%) | 68,734 |
| 22 Aug 2017 | INR | 45.9 | 46.45 | 42.2 | 44 | 44 | -1.05 (-2.33%) | 186,389 |
| 21 Aug 2017 | INR | 45.55 | 46.15 | 44.4 | 45.05 | 45.05 | +0.35 (+0.78%) | 253,939 |
| 18 Aug 2017 | INR | 44 | 45.1 | 43.25 | 44.7 | 44.7 | 0.0 (0.0%) | 128,114 |
| 17 Aug 2017 | INR | 45 | 45.3 | 44.45 | 44.7 | 44.7 | -0.05 (-0.11%) | 117,733 |
| 16 Aug 2017 | INR | 45.9 | 45.9 | 43.75 | 44.75 | 44.75 | -0.05 (-0.11%) | 149,638 |
| 14 Aug 2017 | INR | 45.5 | 45.9 | 43.5 | 44.8 | 44.8 | +0.1 (+0.22%) | 88,806 |
