| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 45.2 | 45.9 | 44.3 | 44.5 | 44.5 | -0.3 (-0.67%) | 94,252 |
| 25 Sep 2017 | INR | 47 | 47.9 | 44.65 | 44.8 | 44.8 | -2.45 (-5.19%) | 354,290 |
| 22 Sep 2017 | INR | 49 | 49 | 47.1 | 47.25 | 47.25 | -1.7 (-3.47%) | 122,328 |
| 21 Sep 2017 | INR | 49.7 | 49.8 | 48.25 | 48.95 | 48.95 | -0.55 (-1.11%) | 99,471 |
| 20 Sep 2017 | INR | 49.9 | 50.7 | 49.2 | 49.5 | 49.5 | -0.2 (-0.40%) | 114,915 |
| 19 Sep 2017 | INR | 50.05 | 51 | 49.4 | 49.7 | 49.7 | -0.35 (-0.70%) | 201,183 |
| 18 Sep 2017 | INR | 49.8 | 51.1 | 49.45 | 50.05 | 50.05 | +0.75 (+1.52%) | 386,318 |
| 15 Sep 2017 | INR | 49.6 | 49.85 | 48.85 | 49.3 | 49.3 | -0.25 (-0.50%) | 50,989 |
| 14 Sep 2017 | INR | 49 | 50.2 | 49 | 49.55 | 49.55 | +0.05 (+0.10%) | 72,521 |
| 13 Sep 2017 | INR | 49.5 | 51.8 | 49.2 | 49.5 | 49.5 | +0.6 (+1.23%) | 383,945 |
| 12 Sep 2017 | INR | 49.2 | 50 | 48.5 | 48.9 | 48.9 | -0.5 (-1.01%) | 78,975 |
| 11 Sep 2017 | INR | 50 | 50.8 | 49.1 | 49.4 | 49.4 | -0.45 (-0.90%) | 59,324 |
| 8 Sep 2017 | INR | 51.75 | 52.1 | 49.6 | 49.85 | 49.85 | -1.9 (-3.67%) | 92,897 |
| 7 Sep 2017 | INR | 52.25 | 53.4 | 51.2 | 51.75 | 51.75 | -0.15 (-0.29%) | 162,600 |
| 6 Sep 2017 | INR | 50.6 | 52.75 | 50.4 | 51.9 | 51.9 | +1.15 (+2.27%) | 167,628 |
| 5 Sep 2017 | INR | 51.9 | 52.7 | 50.5 | 50.75 | 50.75 | -0.3 (-0.59%) | 115,023 |
| 4 Sep 2017 | INR | 49.25 | 52.65 | 49 | 51.05 | 51.05 | +1.25 (+2.51%) | 353,759 |
| 1 Sep 2017 | INR | 49.85 | 51.15 | 49.5 | 49.8 | 49.8 | +0.1 (+0.20%) | 107,726 |
| 31 Aug 2017 | INR | 50.05 | 50.35 | 45 | 49.7 | 49.7 | +0.5 (+1.02%) | 148,455 |
| 30 Aug 2017 | INR | 49.8 | 51.2 | 48.5 | 49.2 | 49.2 | +0.35 (+0.72%) | 94,687 |
| 29 Aug 2017 | INR | 49.85 | 50.5 | 48.75 | 48.85 | 48.85 | -1.5 (-2.98%) | 68,309 |
| 28 Aug 2017 | INR | 50.3 | 51 | 49.75 | 50.35 | 50.35 | +0.55 (+1.10%) | 61,841 |
| 24 Aug 2017 | INR | 49.95 | 51.3 | 49.5 | 49.8 | 49.8 | -0.3 (-0.60%) | 87,969 |
| 23 Aug 2017 | INR | 49.75 | 50.75 | 48.9 | 50.1 | 50.1 | +1 (+2.04%) | 92,920 |
| 22 Aug 2017 | INR | 51.05 | 51.1 | 48.75 | 49.1 | 49.1 | -1.2 (-2.39%) | 229,015 |
| 21 Aug 2017 | INR | 52.2 | 52.5 | 50.25 | 50.3 | 50.3 | -1.25 (-2.42%) | 102,638 |
| 18 Aug 2017 | INR | 51.9 | 52.85 | 51.05 | 51.55 | 51.55 | -0.9 (-1.72%) | 64,446 |
| 17 Aug 2017 | INR | 54 | 54.2 | 52.3 | 52.45 | 52.45 | -0.9 (-1.69%) | 118,301 |
| 16 Aug 2017 | INR | 51.45 | 54.5 | 51.45 | 53.35 | 53.35 | +1.9 (+3.69%) | 190,139 |
| 14 Aug 2017 | INR | 52 | 52.5 | 51.2 | 51.45 | 51.45 | +0.1 (+0.19%) | 98,612 |
