| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 6.28 | 6.33 | 6.13 | 6.22 | 6.22 | +0.04 (+0.65%) | 589,133 |
| 25 Sep 2017 | INR | 6.1 | 6.5 | 6.06 | 6.18 | 6.18 | -0.15 (-2.37%) | 1,003,216 |
| 22 Sep 2017 | INR | 6.47 | 6.58 | 6.3 | 6.33 | 6.33 | -0.28 (-4.24%) | 1,318,570 |
| 21 Sep 2017 | INR | 6.91 | 6.99 | 6.37 | 6.61 | 6.61 | -0.3 (-4.34%) | 1,719,998 |
| 20 Sep 2017 | INR | 6.89 | 7.11 | 6.78 | 6.91 | 6.91 | +0.05 (+0.73%) | 933,996 |
| 19 Sep 2017 | INR | 6.69 | 7.2 | 6.67 | 6.86 | 6.86 | +0.14 (+2.08%) | 2,051,060 |
| 18 Sep 2017 | INR | 6.65 | 6.87 | 6.5 | 6.72 | 6.72 | +0.1 (+1.51%) | 772,872 |
| 15 Sep 2017 | INR | 6.71 | 6.9 | 6.52 | 6.62 | 6.62 | -0.18 (-2.65%) | 1,602,107 |
| 14 Sep 2017 | INR | 6.51 | 7.15 | 6.51 | 6.8 | 6.8 | +0.24 (+3.66%) | 1,609,509 |
| 13 Sep 2017 | INR | 6.7 | 6.75 | 6.51 | 6.56 | 6.56 | -0.08 (-1.20%) | 673,645 |
| 12 Sep 2017 | INR | 6.86 | 6.86 | 6.58 | 6.64 | 6.64 | -0.1 (-1.48%) | 834,876 |
| 11 Sep 2017 | INR | 6.56 | 6.88 | 6.56 | 6.74 | 6.74 | +0.07 (+1.05%) | 597,923 |
| 8 Sep 2017 | INR | 6.88 | 6.97 | 6.61 | 6.67 | 6.67 | -0.19 (-2.77%) | 858,724 |
| 7 Sep 2017 | INR | 7.07 | 7.15 | 6.8 | 6.86 | 6.86 | -0.13 (-1.86%) | 725,424 |
| 6 Sep 2017 | INR | 6.85 | 7.4 | 6.73 | 6.99 | 6.99 | +0.17 (+2.49%) | 2,548,965 |
| 5 Sep 2017 | INR | 6.61 | 7 | 6.54 | 6.82 | 6.82 | +0.21 (+3.18%) | 957,278 |
| 4 Sep 2017 | INR | 6.52 | 6.74 | 6.51 | 6.61 | 6.61 | +0.05 (+0.76%) | 845,902 |
| 1 Sep 2017 | INR | 6.59 | 6.7 | 6.45 | 6.56 | 6.56 | +0.06 (+0.92%) | 826,235 |
| 31 Aug 2017 | INR | 6.61 | 6.65 | 6.45 | 6.5 | 6.5 | -0.03 (-0.46%) | 373,252 |
| 30 Aug 2017 | INR | 6.48 | 6.63 | 6.46 | 6.53 | 6.53 | +0.13 (+2.03%) | 549,460 |
| 29 Aug 2017 | INR | 6.67 | 6.75 | 6.36 | 6.4 | 6.4 | -0.37 (-5.47%) | 1,334,649 |
| 28 Aug 2017 | INR | 6.96 | 7.02 | 6.75 | 6.77 | 6.77 | -0.08 (-1.17%) | 598,457 |
| 24 Aug 2017 | INR | 6.85 | 6.94 | 6.79 | 6.85 | 6.85 | +0.02 (+0.29%) | 504,034 |
| 23 Aug 2017 | INR | 6.97 | 7.09 | 6.77 | 6.83 | 6.83 | +0.14 (+2.09%) | 836,566 |
| 22 Aug 2017 | INR | 6.57 | 7.1 | 6.41 | 6.69 | 6.69 | +0.14 (+2.14%) | 897,431 |
| 21 Aug 2017 | INR | 6.75 | 6.9 | 6.41 | 6.55 | 6.55 | -0.22 (-3.25%) | 1,188,800 |
| 18 Aug 2017 | INR | 6.89 | 7 | 6.69 | 6.77 | 6.77 | -0.05 (-0.73%) | 740,166 |
| 17 Aug 2017 | INR | 6.99 | 7.03 | 6.78 | 6.82 | 6.82 | -0.11 (-1.59%) | 958,274 |
| 16 Aug 2017 | INR | 7.45 | 7.45 | 6.88 | 6.93 | 6.93 | -0.3 (-4.15%) | 2,007,266 |
| 14 Aug 2017 | INR | 6.42 | 7.36 | 6.31 | 7.23 | 7.23 | +1.09 (+17.75%) | 2,701,465 |
