| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 25.7 | 25.7 | 24.6 | 25.55 | 25.55 | +0.3 (+1.19%) | 57,747 |
| 22 Sep 2017 | INR | 25.1 | 25.5 | 24.8 | 25.25 | 25.25 | +0.1 (+0.40%) | 17,542 |
| 21 Sep 2017 | INR | 24.75 | 25.3 | 24.55 | 25.15 | 25.15 | +0.05 (+0.20%) | 15,827 |
| 20 Sep 2017 | INR | 25 | 26.35 | 24.65 | 25.1 | 25.1 | +0.05 (+0.20%) | 144,475 |
| 19 Sep 2017 | INR | 24.75 | 25.4 | 24.6 | 25.05 | 25.05 | +0.5 (+2.04%) | 41,216 |
| 18 Sep 2017 | INR | 24.55 | 25.4 | 24.4 | 24.55 | 24.55 | -0.2 (-0.81%) | 78,436 |
| 15 Sep 2017 | INR | 24.95 | 25 | 24.05 | 24.75 | 24.75 | -0.2 (-0.80%) | 33,007 |
| 14 Sep 2017 | INR | 25.35 | 25.45 | 24.5 | 24.95 | 24.95 | -0.7 (-2.73%) | 13,418 |
| 13 Sep 2017 | INR | 25.65 | 26 | 24.95 | 25.65 | 25.65 | -0.15 (-0.58%) | 45,887 |
| 12 Sep 2017 | INR | 25.8 | 26 | 25.35 | 25.8 | 25.8 | -0.2 (-0.77%) | 13,489 |
| 11 Sep 2017 | INR | 26.15 | 26.65 | 25.6 | 26 | 26 | 0.0 (0.0%) | 58,811 |
| 8 Sep 2017 | INR | 25.95 | 26.45 | 25.15 | 26 | 26 | +0.15 (+0.58%) | 37,116 |
| 7 Sep 2017 | INR | 26.1 | 26.5 | 25.65 | 25.85 | 25.85 | +0.1 (+0.39%) | 18,391 |
| 6 Sep 2017 | INR | 25.35 | 26 | 24.95 | 25.75 | 25.75 | +0.25 (+0.98%) | 61,651 |
| 5 Sep 2017 | INR | 25.1 | 25.9 | 24.8 | 25.5 | 25.5 | +0.5 (+2%) | 103,370 |
| 4 Sep 2017 | INR | 25 | 25.1 | 24.7 | 25 | 25 | +0.1 (+0.40%) | 1,449,200 |
| 1 Sep 2017 | INR | 25.3 | 25.5 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 52,567 |
| 31 Aug 2017 | INR | 24.85 | 25 | 24.7 | 24.9 | 24.9 | +0.25 (+1.01%) | 13,169 |
| 30 Aug 2017 | INR | 24.7 | 24.9 | 24.55 | 24.65 | 24.65 | +0.05 (+0.20%) | 7,463 |
| 29 Aug 2017 | INR | 24.55 | 24.9 | 24.35 | 24.6 | 24.6 | -0.35 (-1.40%) | 15,269 |
| 28 Aug 2017 | INR | 23.55 | 25 | 23.55 | 24.95 | 24.95 | +0.2 (+0.81%) | 35,452 |
| 24 Aug 2017 | INR | 24.8 | 24.85 | 24.45 | 24.75 | 24.75 | +0.2 (+0.81%) | 8,915 |
| 23 Aug 2017 | INR | 24.7 | 24.9 | 22.5 | 24.55 | 24.55 | -0.4 (-1.60%) | 830,319 |
| 22 Aug 2017 | INR | 25 | 25 | 24.5 | 24.95 | 24.95 | -0.3 (-1.19%) | 21,793 |
| 21 Aug 2017 | INR | 24.95 | 25.25 | 24.9 | 25.25 | 25.25 | +0.2 (+0.80%) | 13,586 |
| 18 Aug 2017 | INR | 24.9 | 25.2 | 24.8 | 25.05 | 25.05 | -0.15 (-0.60%) | 14,674 |
| 17 Aug 2017 | INR | 25.55 | 25.55 | 24.75 | 25.2 | 25.2 | -0.3 (-1.18%) | 55,745 |
| 16 Aug 2017 | INR | 25.55 | 25.55 | 25.25 | 25.5 | 25.5 | -0.2 (-0.78%) | 30,808 |
| 14 Aug 2017 | INR | 26.05 | 26.5 | 24.95 | 25.7 | 25.7 | +0.35 (+1.38%) | 94,870 |
| 11 Aug 2017 | INR | 24.05 | 25.95 | 23.35 | 25.35 | 25.35 | +0.55 (+2.22%) | 63,800 |
