| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 5.56 | 5.94 | 5.56 | 5.7 | 5.7 | +0.11 (+1.97%) | 5,756 |
| 25 Sep 2017 | INR | 5.9 | 5.9 | 5.5 | 5.59 | 5.59 | -0.31 (-5.25%) | 47,798 |
| 22 Sep 2017 | INR | 5.75 | 6.2 | 5.71 | 5.9 | 5.9 | -0.1 (-1.67%) | 20,253 |
| 21 Sep 2017 | INR | 5.95 | 6.05 | 5.95 | 6 | 6 | +0.1 (+1.69%) | 16,349 |
| 20 Sep 2017 | INR | 6.11 | 6.2 | 5.67 | 5.9 | 5.9 | -0.1 (-1.67%) | 28,950 |
| 19 Sep 2017 | INR | 5.99 | 6.13 | 5.65 | 6 | 6 | +0.34 (+6.01%) | 22,006 |
| 18 Sep 2017 | INR | 5.81 | 6 | 5.6 | 5.66 | 5.66 | -0.15 (-2.58%) | 18,590 |
| 15 Sep 2017 | INR | 6.95 | 6.95 | 5.78 | 5.81 | 5.81 | -0.25 (-4.13%) | 18,653 |
| 14 Sep 2017 | INR | 6.05 | 6.25 | 6 | 6.06 | 6.06 | -0.07 (-1.14%) | 9,165 |
| 13 Sep 2017 | INR | 5.8 | 6.45 | 5.7 | 6.13 | 6.13 | +0.42 (+7.36%) | 19,219 |
| 12 Sep 2017 | INR | 6.05 | 6.06 | 5.65 | 5.71 | 5.71 | -0.34 (-5.62%) | 33,602 |
| 11 Sep 2017 | INR | 6.47 | 6.47 | 5.75 | 6.05 | 6.05 | -0.66 (-9.84%) | 96,048 |
| 8 Sep 2017 | INR | 6.7 | 6.8 | 6.57 | 6.71 | 6.71 | +0.09 (+1.36%) | 22,619 |
| 7 Sep 2017 | INR | 6.35 | 6.65 | 6.35 | 6.62 | 6.62 | +0.17 (+2.64%) | 5,201 |
| 6 Sep 2017 | INR | 6.36 | 6.59 | 6.36 | 6.45 | 6.45 | +0.03 (+0.47%) | 4,010 |
| 5 Sep 2017 | INR | 6.6 | 6.6 | 6.4 | 6.42 | 6.42 | -0.08 (-1.23%) | 3,161 |
| 4 Sep 2017 | INR | 6.5 | 6.58 | 6.46 | 6.5 | 6.5 | -0.03 (-0.46%) | 7,267 |
| 1 Sep 2017 | INR | 6.25 | 6.7 | 6.25 | 6.53 | 6.53 | +0.03 (+0.46%) | 9,121 |
| 31 Aug 2017 | INR | 6.38 | 6.6 | 6.38 | 6.5 | 6.5 | -0.01 (-0.15%) | 1,649 |
| 30 Aug 2017 | INR | 6.45 | 6.7 | 6.45 | 6.51 | 6.51 | +0.11 (+1.72%) | 9,488 |
| 29 Aug 2017 | INR | 6.54 | 6.85 | 6.35 | 6.4 | 6.4 | -0.17 (-2.59%) | 2,824 |
| 28 Aug 2017 | INR | 6.69 | 6.8 | 6.45 | 6.57 | 6.57 | -0.04 (-0.61%) | 12,951 |
| 24 Aug 2017 | INR | 6.44 | 6.8 | 6.24 | 6.61 | 6.61 | +0.18 (+2.80%) | 22,771 |
| 23 Aug 2017 | INR | 6.43 | 6.5 | 6.2 | 6.43 | 6.43 | +0.01 (+0.16%) | 7,619 |
| 22 Aug 2017 | INR | 6.5 | 6.5 | 6.3 | 6.42 | 6.42 | -0.43 (-6.28%) | 2,734 |
| 21 Aug 2017 | INR | 6.74 | 6.85 | 6.61 | 6.85 | 6.85 | +0.2 (+3.01%) | 11,420 |
| 18 Aug 2017 | INR | 6.8 | 6.95 | 6.65 | 6.65 | 6.65 | -0.15 (-2.21%) | 3,325 |
| 17 Aug 2017 | INR | 7.49 | 7.49 | 6.55 | 6.8 | 6.8 | -0.19 (-2.72%) | 9,110 |
| 16 Aug 2017 | INR | 7.2 | 7.2 | 6.7 | 6.99 | 6.99 | -0.04 (-0.57%) | 13,745 |
| 14 Aug 2017 | INR | 6.5 | 7.2 | 6.1 | 7.03 | 7.03 | +1.02 (+16.97%) | 42,459 |
