| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 43.75 | 47.15 | 43 | 46.55 | 46.55 | +1.6 (+3.56%) | 30,270 |
| 25 Sep 2017 | INR | 46.95 | 46.95 | 43.75 | 44.95 | 44.95 | -1.1 (-2.39%) | 20,892 |
| 22 Sep 2017 | INR | 46 | 46.5 | 45.1 | 46.05 | 46.05 | +1.75 (+3.95%) | 30,747 |
| 21 Sep 2017 | INR | 42.2 | 44.3 | 42.2 | 44.3 | 44.3 | +2.1 (+4.98%) | 28,743 |
| 20 Sep 2017 | INR | 41.4 | 43.45 | 41.4 | 42.2 | 42.2 | -1.25 (-2.88%) | 12,375 |
| 19 Sep 2017 | INR | 42.95 | 45 | 42.95 | 43.45 | 43.45 | -1.75 (-3.87%) | 6,892 |
| 18 Sep 2017 | INR | 46.35 | 46.35 | 42.35 | 45.2 | 45.2 | +1.05 (+2.38%) | 44,050 |
| 15 Sep 2017 | INR | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | +2.1 (+4.99%) | 8,744 |
| 14 Sep 2017 | INR | 41 | 42.05 | 41 | 42.05 | 42.05 | +2 (+4.99%) | 19,071 |
| 13 Sep 2017 | INR | 38.25 | 40.2 | 37.5 | 40.05 | 40.05 | +1.75 (+4.57%) | 19,922 |
| 12 Sep 2017 | INR | 38.5 | 38.6 | 37.5 | 38.3 | 38.3 | -1 (-2.54%) | 9,532 |
| 11 Sep 2017 | INR | 38 | 39.35 | 37.1 | 39.3 | 39.3 | +1.8 (+4.80%) | 13,820 |
| 8 Sep 2017 | INR | 37 | 38.7 | 37 | 37.5 | 37.5 | -0.75 (-1.96%) | 4,187 |
| 7 Sep 2017 | INR | 36.65 | 38.25 | 36.65 | 38.25 | 38.25 | -0.25 (-0.65%) | 5,432 |
| 6 Sep 2017 | INR | 38.9 | 39.3 | 37.15 | 38.5 | 38.5 | -0.4 (-1.03%) | 2,958 |
| 5 Sep 2017 | INR | 38.5 | 39.7 | 38.5 | 38.9 | 38.9 | +0.7 (+1.83%) | 4,431 |
| 4 Sep 2017 | INR | 38.55 | 38.55 | 38 | 38.2 | 38.2 | +1.45 (+3.95%) | 6,497 |
| 1 Sep 2017 | INR | 35 | 36.75 | 35 | 36.75 | 36.75 | +1.75 (+5%) | 10,934 |
| 31 Aug 2017 | INR | 34 | 35 | 33.3 | 35 | 35 | +0.7 (+2.04%) | 1,382 |
| 30 Aug 2017 | INR | 34.3 | 35 | 33.6 | 34.3 | 34.3 | -0.45 (-1.29%) | 1,763 |
| 29 Aug 2017 | INR | 34.55 | 35.9 | 34.55 | 34.75 | 34.75 | -1.25 (-3.47%) | 1,821 |
| 28 Aug 2017 | INR | 36.65 | 36.65 | 33.8 | 36 | 36 | +1 (+2.86%) | 2,757 |
| 24 Aug 2017 | INR | 36.9 | 36.9 | 34.6 | 35 | 35 | -1.35 (-3.71%) | 5,417 |
| 23 Aug 2017 | INR | 36.55 | 36.55 | 33.75 | 36.35 | 36.35 | +1.35 (+3.86%) | 3,330 |
| 22 Aug 2017 | INR | 35.8 | 35.8 | 33.6 | 35 | 35 | +0.75 (+2.19%) | 1,531 |
| 21 Aug 2017 | INR | 34.25 | 34.25 | 33.15 | 34.25 | 34.25 | +1.6 (+4.90%) | 10,491 |
| 18 Aug 2017 | INR | 32.05 | 34 | 32.05 | 32.65 | 32.65 | -0.55 (-1.66%) | 2,716 |
| 17 Aug 2017 | INR | 31.5 | 34 | 31.5 | 33.2 | 33.2 | +0.6 (+1.84%) | 5,113 |
| 16 Aug 2017 | INR | 33.95 | 33.95 | 32.25 | 32.6 | 32.6 | 0.0 (0.0%) | 9,557 |
| 14 Aug 2017 | INR | 33 | 33.5 | 32 | 32.6 | 32.6 | -0.1 (-0.31%) | 21,019 |
