| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 61.15 | 63.9 | 61.05 | 62.6 | 62.6 | +0.7 (+1.13%) | 77,529 |
| 25 Sep 2017 | INR | 65.1 | 65.25 | 60.4 | 61.9 | 61.9 | -3.2 (-4.92%) | 165,471 |
| 22 Sep 2017 | INR | 67.55 | 68.15 | 64.8 | 65.1 | 65.1 | -2.3 (-3.41%) | 93,238 |
| 21 Sep 2017 | INR | 66.4 | 68.75 | 65.6 | 67.4 | 67.4 | +0.95 (+1.43%) | 155,476 |
| 20 Sep 2017 | INR | 66.9 | 67.65 | 66.2 | 66.45 | 66.45 | -0.75 (-1.12%) | 62,047 |
| 19 Sep 2017 | INR | 67.95 | 68.3 | 67 | 67.2 | 67.2 | -0.35 (-0.52%) | 104,038 |
| 18 Sep 2017 | INR | 67 | 68.75 | 67 | 67.55 | 67.55 | +0.2 (+0.30%) | 140,794 |
| 15 Sep 2017 | INR | 70 | 70 | 66.65 | 67.35 | 67.35 | -2.4 (-3.44%) | 323,562 |
| 14 Sep 2017 | INR | 66.6 | 71.3 | 65.85 | 69.75 | 69.75 | +3.2 (+4.81%) | 386,991 |
| 13 Sep 2017 | INR | 65.2 | 67.5 | 65.2 | 66.55 | 66.55 | +0.9 (+1.37%) | 53,137 |
| 12 Sep 2017 | INR | 64.95 | 67.25 | 64.55 | 65.65 | 65.65 | +1 (+1.55%) | 65,898 |
| 11 Sep 2017 | INR | 65 | 65.65 | 64.5 | 64.65 | 64.65 | -0.75 (-1.15%) | 33,360 |
| 8 Sep 2017 | INR | 67.15 | 67.15 | 65.05 | 65.4 | 65.4 | -1.55 (-2.32%) | 53,262 |
| 7 Sep 2017 | INR | 67.5 | 67.85 | 66.5 | 66.95 | 66.95 | -0.55 (-0.81%) | 42,652 |
| 6 Sep 2017 | INR | 66.5 | 68 | 66.4 | 67.5 | 67.5 | +0.3 (+0.45%) | 48,797 |
| 5 Sep 2017 | INR | 68 | 68.95 | 66.7 | 67.2 | 67.2 | -0.45 (-0.67%) | 67,380 |
| 4 Sep 2017 | INR | 66.45 | 69.85 | 66.4 | 67.65 | 67.65 | +1.65 (+2.50%) | 160,148 |
| 1 Sep 2017 | INR | 64 | 66.6 | 63.9 | 66 | 66 | +1.85 (+2.88%) | 81,716 |
| 31 Aug 2017 | INR | 63.95 | 65.35 | 63.6 | 64.15 | 64.15 | -0.4 (-0.62%) | 37,197 |
| 30 Aug 2017 | INR | 64.75 | 65 | 64 | 64.55 | 64.55 | +1.1 (+1.73%) | 38,559 |
| 29 Aug 2017 | INR | 64.95 | 64.95 | 62.9 | 63.45 | 63.45 | -1.35 (-2.08%) | 37,247 |
| 28 Aug 2017 | INR | 64.6 | 65.45 | 64.35 | 64.8 | 64.8 | +0.5 (+0.78%) | 30,068 |
| 24 Aug 2017 | INR | 64 | 65 | 63.5 | 64.3 | 64.3 | +1.45 (+2.31%) | 73,018 |
| 23 Aug 2017 | INR | 63 | 63.2 | 62.4 | 62.85 | 62.85 | +0.35 (+0.56%) | 16,602 |
| 22 Aug 2017 | INR | 63.5 | 63.5 | 62.15 | 62.5 | 62.5 | -0.6 (-0.95%) | 35,055 |
| 21 Aug 2017 | INR | 64.1 | 64.85 | 62.75 | 63.1 | 63.1 | -0.6 (-0.94%) | 47,889 |
| 18 Aug 2017 | INR | 64 | 64.6 | 62.55 | 63.7 | 63.7 | +0.3 (+0.47%) | 97,142 |
| 17 Aug 2017 | INR | 63 | 64.6 | 62.95 | 63.4 | 63.4 | +0.85 (+1.36%) | 69,077 |
| 16 Aug 2017 | INR | 61.2 | 63 | 61.2 | 62.55 | 62.55 | +1.65 (+2.71%) | 46,064 |
| 14 Aug 2017 | INR | 59.9 | 62 | 59.05 | 60.9 | 60.9 | +2.85 (+4.91%) | 51,879 |
