| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | INR | 44 | 47.75 | 44 | 47.35 | 47.35 | +2.85 (+6.40%) | 30,525 |
| 6 Oct 2017 | INR | 43.8 | 45.6 | 43 | 44.5 | 44.5 | +0.7 (+1.60%) | 25,099 |
| 5 Oct 2017 | INR | 44 | 44.8 | 43.3 | 43.8 | 43.8 | -0.5 (-1.13%) | 10,932 |
| 4 Oct 2017 | INR | 43.1 | 44.85 | 43.1 | 44.3 | 44.3 | +0.55 (+1.26%) | 8,448 |
| 3 Oct 2017 | INR | 43.9 | 45.5 | 43.05 | 43.75 | 43.75 | +0.4 (+0.92%) | 28,486 |
| 29 Sep 2017 | INR | 43 | 44.9 | 43 | 43.35 | 43.35 | +0.2 (+0.46%) | 12,241 |
| 28 Sep 2017 | INR | 43 | 45.85 | 42.9 | 43.15 | 43.15 | 0.0 (0.0%) | 25,051 |
| 27 Sep 2017 | INR | 43.2 | 45.5 | 43 | 43.15 | 43.15 | -0.55 (-1.26%) | 25,268 |
| 26 Sep 2017 | INR | 43.3 | 46.7 | 43.3 | 43.7 | 43.7 | -1.25 (-2.78%) | 37,120 |
| 25 Sep 2017 | INR | 45 | 47 | 43.5 | 44.95 | 44.95 | -0.8 (-1.75%) | 25,875 |
| 22 Sep 2017 | INR | 48 | 48 | 45 | 45.75 | 45.75 | -2.35 (-4.89%) | 46,168 |
| 21 Sep 2017 | INR | 48.05 | 49.9 | 47.5 | 48.1 | 48.1 | -0.45 (-0.93%) | 24,451 |
| 20 Sep 2017 | INR | 48.35 | 50.2 | 48.2 | 48.55 | 48.55 | -0.1 (-0.21%) | 25,359 |
| 19 Sep 2017 | INR | 48.15 | 49.4 | 48.15 | 48.65 | 48.65 | +0.15 (+0.31%) | 29,440 |
| 18 Sep 2017 | INR | 49.2 | 50.95 | 48 | 48.5 | 48.5 | -0.3 (-0.61%) | 18,274 |
| 15 Sep 2017 | INR | 49.5 | 50.8 | 48.35 | 48.8 | 48.8 | -1.15 (-2.30%) | 47,137 |
| 14 Sep 2017 | INR | 53.9 | 53.9 | 49 | 49.95 | 49.95 | -1.35 (-2.63%) | 34,452 |
| 13 Sep 2017 | INR | 55.2 | 55.9 | 50.4 | 51.3 | 51.3 | -2.9 (-5.35%) | 41,760 |
| 12 Sep 2017 | INR | 55 | 55.75 | 53.55 | 54.2 | 54.2 | +0.05 (+0.09%) | 39,946 |
| 11 Sep 2017 | INR | 56 | 56.15 | 53.7 | 54.15 | 54.15 | -0.7 (-1.28%) | 118,374 |
| 8 Sep 2017 | INR | 52.35 | 55.4 | 52 | 54.85 | 54.85 | +3.15 (+6.09%) | 184,936 |
| 7 Sep 2017 | INR | 51 | 52.05 | 50.8 | 51.7 | 51.7 | +0.65 (+1.27%) | 69,451 |
| 6 Sep 2017 | INR | 50 | 52.5 | 49.8 | 51.05 | 51.05 | +1.25 (+2.51%) | 28,963 |
| 5 Sep 2017 | INR | 52.25 | 52.25 | 49.5 | 49.8 | 49.8 | -0.2 (-0.40%) | 20,727 |
| 4 Sep 2017 | INR | 52 | 53.8 | 48 | 50 | 50 | -3.15 (-5.93%) | 59,818 |
| 1 Sep 2017 | INR | 53.15 | 54.85 | 51 | 53.15 | 53.15 | +2 (+3.91%) | 92,515 |
| 31 Aug 2017 | INR | 49.9 | 52.2 | 48 | 51.15 | 51.15 | +2.25 (+4.60%) | 88,050 |
| 30 Aug 2017 | INR | 46.95 | 49.6 | 45.2 | 48.9 | 48.9 | +3.05 (+6.65%) | 64,060 |
| 29 Aug 2017 | INR | 45.2 | 46.9 | 45.1 | 45.85 | 45.85 | +0.4 (+0.88%) | 20,770 |
| 28 Aug 2017 | INR | 46.65 | 46.95 | 45 | 45.45 | 45.45 | -0.5 (-1.09%) | 26,569 |
