| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 56 | 56.5 | 55 | 55.2 | 55.2 | -0.4 (-0.72%) | 26,169 |
| 25 Sep 2017 | INR | 55.65 | 57 | 55.1 | 55.6 | 55.6 | -0.55 (-0.98%) | 19,026 |
| 22 Sep 2017 | INR | 57.95 | 57.95 | 56 | 56.15 | 56.15 | -1.9 (-3.27%) | 23,680 |
| 21 Sep 2017 | INR | 58.75 | 59.4 | 57.1 | 58.05 | 58.05 | -0.45 (-0.77%) | 31,907 |
| 20 Sep 2017 | INR | 60.8 | 60.95 | 58.1 | 58.5 | 58.5 | -1.95 (-3.23%) | 38,036 |
| 19 Sep 2017 | INR | 57.5 | 61.4 | 57 | 60.45 | 60.45 | +3.2 (+5.59%) | 145,113 |
| 18 Sep 2017 | INR | 57.5 | 58.5 | 56.9 | 57.25 | 57.25 | +0.5 (+0.88%) | 13,889 |
| 15 Sep 2017 | INR | 58.35 | 58.35 | 56.55 | 56.75 | 56.75 | -2.2 (-3.73%) | 26,537 |
| 14 Sep 2017 | INR | 57.35 | 62 | 56.2 | 58.95 | 58.95 | +2.7 (+4.80%) | 68,910 |
| 13 Sep 2017 | INR | 59.1 | 59.1 | 53 | 56.25 | 56.25 | -2.45 (-4.17%) | 66,579 |
| 12 Sep 2017 | INR | 58.4 | 60.3 | 58.15 | 58.7 | 58.7 | +0.9 (+1.56%) | 31,626 |
| 11 Sep 2017 | INR | 59.2 | 59.75 | 57.65 | 57.8 | 57.8 | -0.65 (-1.11%) | 21,564 |
| 8 Sep 2017 | INR | 60.35 | 60.9 | 58.2 | 58.45 | 58.45 | -1.55 (-2.58%) | 43,674 |
| 7 Sep 2017 | INR | 57.4 | 62.5 | 57 | 60 | 60 | +3.25 (+5.73%) | 160,897 |
| 6 Sep 2017 | INR | 57 | 57.6 | 56.4 | 56.75 | 56.75 | -0.45 (-0.79%) | 18,964 |
| 5 Sep 2017 | INR | 57.65 | 58.1 | 56.8 | 57.2 | 57.2 | +0.35 (+0.62%) | 50,229 |
| 4 Sep 2017 | INR | 59 | 60 | 56.6 | 56.85 | 56.85 | -2.2 (-3.73%) | 38,326 |
| 1 Sep 2017 | INR | 59.3 | 60.7 | 58.75 | 59.05 | 59.05 | -0.6 (-1.01%) | 37,113 |
| 31 Aug 2017 | INR | 60.45 | 61.75 | 59.35 | 59.65 | 59.65 | -0.5 (-0.83%) | 33,095 |
| 30 Aug 2017 | INR | 58.4 | 62 | 58.15 | 60.15 | 60.15 | +1.95 (+3.35%) | 64,434 |
| 29 Aug 2017 | INR | 56.6 | 59.7 | 56.6 | 58.2 | 58.2 | -0.55 (-0.94%) | 27,921 |
| 28 Aug 2017 | INR | 58.95 | 59.65 | 58.5 | 58.75 | 58.75 | +0.1 (+0.17%) | 15,404 |
| 24 Aug 2017 | INR | 55 | 59.4 | 55 | 58.65 | 58.65 | +3.8 (+6.93%) | 81,810 |
| 23 Aug 2017 | INR | 56.5 | 56.5 | 54.35 | 54.85 | 54.85 | -0.45 (-0.81%) | 28,166 |
| 22 Aug 2017 | INR | 57.65 | 58.55 | 55 | 55.3 | 55.3 | -2.35 (-4.08%) | 32,552 |
| 21 Aug 2017 | INR | 59.3 | 59.65 | 57.15 | 57.65 | 57.65 | -0.6 (-1.03%) | 17,525 |
| 18 Aug 2017 | INR | 58.5 | 59.55 | 57.55 | 58.25 | 58.25 | -1.3 (-2.18%) | 44,900 |
| 17 Aug 2017 | INR | 61 | 61.2 | 59.05 | 59.55 | 59.55 | -1.15 (-1.89%) | 47,712 |
| 16 Aug 2017 | INR | 61.05 | 62.75 | 60 | 60.7 | 60.7 | +0.55 (+0.91%) | 63,468 |
| 14 Aug 2017 | INR | 56.25 | 61 | 55.85 | 60.15 | 60.15 | +5.85 (+10.77%) | 74,461 |
