| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 33.75 | 34.45 | 33.5 | 33.65 | 33.65 | +0.2 (+0.60%) | 34,119 |
| 25 Sep 2017 | INR | 34.55 | 34.7 | 33.25 | 33.45 | 33.45 | -1.15 (-3.32%) | 46,321 |
| 22 Sep 2017 | INR | 35.45 | 36 | 34.2 | 34.6 | 34.6 | -0.85 (-2.40%) | 93,890 |
| 21 Sep 2017 | INR | 35.7 | 36.2 | 34.55 | 35.45 | 35.45 | +0.2 (+0.57%) | 45,763 |
| 20 Sep 2017 | INR | 36 | 36.15 | 35.05 | 35.25 | 35.25 | -0.6 (-1.67%) | 31,391 |
| 19 Sep 2017 | INR | 36.8 | 37.4 | 35.7 | 35.85 | 35.85 | -0.55 (-1.51%) | 58,290 |
| 18 Sep 2017 | INR | 35.45 | 36.75 | 35.45 | 36.4 | 36.4 | +1.35 (+3.85%) | 136,092 |
| 15 Sep 2017 | INR | 35.6 | 36.1 | 34.9 | 35.05 | 35.05 | -0.8 (-2.23%) | 60,061 |
| 14 Sep 2017 | INR | 36 | 36.25 | 35.6 | 35.85 | 35.85 | +0.1 (+0.28%) | 49,567 |
| 13 Sep 2017 | INR | 36.75 | 37.45 | 35.5 | 35.75 | 35.75 | -0.75 (-2.05%) | 57,145 |
| 12 Sep 2017 | INR | 35.95 | 37.25 | 35.35 | 36.5 | 36.5 | +0.95 (+2.67%) | 95,658 |
| 11 Sep 2017 | INR | 37.9 | 37.9 | 35.2 | 35.55 | 35.55 | -3.4 (-8.73%) | 218,368 |
| 8 Sep 2017 | INR | 41 | 41.5 | 38.6 | 38.95 | 38.95 | -1.7 (-4.18%) | 127,181 |
| 7 Sep 2017 | INR | 40.35 | 42.4 | 40.15 | 40.65 | 40.65 | +1.35 (+3.44%) | 280,854 |
| 6 Sep 2017 | INR | 38.8 | 39.65 | 37.8 | 39.3 | 39.3 | +1.15 (+3.01%) | 103,151 |
| 5 Sep 2017 | INR | 36.9 | 39.65 | 36.8 | 38.15 | 38.15 | +1.75 (+4.81%) | 209,080 |
| 4 Sep 2017 | INR | 37.3 | 38.25 | 36.2 | 36.4 | 36.4 | -0.9 (-2.41%) | 86,484 |
| 1 Sep 2017 | INR | 36.6 | 38.3 | 36.6 | 37.3 | 37.3 | +0.85 (+2.33%) | 48,289 |
| 31 Aug 2017 | INR | 36.5 | 36.7 | 36.1 | 36.45 | 36.45 | -0.5 (-1.35%) | 57,993 |
| 30 Aug 2017 | INR | 37.25 | 37.75 | 36.65 | 36.95 | 36.95 | +0.2 (+0.54%) | 31,564 |
| 29 Aug 2017 | INR | 37 | 37.55 | 36.2 | 36.75 | 36.75 | -0.6 (-1.61%) | 65,344 |
| 28 Aug 2017 | INR | 36.5 | 38.55 | 36 | 37.35 | 37.35 | +0.85 (+2.33%) | 91,361 |
| 24 Aug 2017 | INR | 37.95 | 38 | 36.1 | 36.5 | 36.5 | -0.55 (-1.48%) | 38,611 |
| 23 Aug 2017 | INR | 37.15 | 38.3 | 36.75 | 37.05 | 37.05 | +0.1 (+0.27%) | 44,165 |
| 22 Aug 2017 | INR | 38.7 | 38.75 | 36.6 | 36.95 | 36.95 | -0.75 (-1.99%) | 22,319 |
| 21 Aug 2017 | INR | 36.45 | 39.65 | 36.45 | 37.7 | 37.7 | +1.7 (+4.72%) | 110,344 |
| 18 Aug 2017 | INR | 36.6 | 36.65 | 35.85 | 36 | 36 | -0.85 (-2.31%) | 33,249 |
| 17 Aug 2017 | INR | 36.5 | 38.05 | 36.1 | 36.85 | 36.85 | +0.45 (+1.24%) | 45,980 |
| 16 Aug 2017 | INR | 37 | 37.2 | 35.5 | 36.4 | 36.4 | +0.15 (+0.41%) | 50,063 |
| 14 Aug 2017 | INR | 34.9 | 36.6 | 34.7 | 36.25 | 36.25 | +2.55 (+7.57%) | 68,074 |
