| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 55.5 | 58 | 54.5 | 57.5 | 57.5 | +1.35 (+2.40%) | 40,490 |
| 25 Sep 2017 | INR | 55.4 | 58 | 51.05 | 56.15 | 56.15 | +1.8 (+3.31%) | 78,292 |
| 22 Sep 2017 | INR | 65 | 65.05 | 53.85 | 54.35 | 54.35 | -12.95 (-19.24%) | 403,346 |
| 21 Sep 2017 | INR | 71.95 | 71.95 | 66.6 | 67.3 | 67.3 | -3.1 (-4.40%) | 65,554 |
| 20 Sep 2017 | INR | 68.9 | 71.5 | 68 | 70.4 | 70.4 | +2.4 (+3.53%) | 21,079 |
| 19 Sep 2017 | INR | 68 | 69.5 | 66.5 | 68 | 68 | +0.45 (+0.67%) | 31,119 |
| 18 Sep 2017 | INR | 70.05 | 73.9 | 66 | 67.55 | 67.55 | -2.5 (-3.57%) | 163,163 |
| 15 Sep 2017 | INR | 60.4 | 72 | 60.4 | 70.05 | 70.05 | -0.95 (-1.34%) | 7,421 |
| 14 Sep 2017 | INR | 70.05 | 72.5 | 70 | 71 | 71 | +0.2 (+0.28%) | 16,066 |
| 13 Sep 2017 | INR | 70 | 73 | 70 | 70.8 | 70.8 | -1.65 (-2.28%) | 7,094 |
| 12 Sep 2017 | INR | 72 | 73 | 70.1 | 72.45 | 72.45 | +1.25 (+1.76%) | 20,201 |
| 11 Sep 2017 | INR | 75.8 | 75.8 | 70.2 | 71.2 | 71.2 | +0.2 (+0.28%) | 18,935 |
| 8 Sep 2017 | INR | 72 | 73.75 | 70.6 | 71 | 71 | -1.3 (-1.80%) | 32,870 |
| 7 Sep 2017 | INR | 72 | 73.5 | 71.05 | 72.3 | 72.3 | -0.35 (-0.48%) | 25,046 |
| 6 Sep 2017 | INR | 70.75 | 73.5 | 69.75 | 72.65 | 72.65 | +2.7 (+3.86%) | 23,386 |
| 5 Sep 2017 | INR | 69.75 | 72 | 69.5 | 69.95 | 69.95 | -0.45 (-0.64%) | 16,758 |
| 4 Sep 2017 | INR | 73 | 73 | 69.1 | 70.4 | 70.4 | -0.15 (-0.21%) | 8,330 |
| 1 Sep 2017 | INR | 71 | 71.95 | 70 | 70.55 | 70.55 | 0.0 (0.0%) | 14,249 |
| 31 Aug 2017 | INR | 69 | 72 | 69 | 70.55 | 70.55 | -0.35 (-0.49%) | 6,997 |
| 30 Aug 2017 | INR | 73 | 73 | 70.2 | 70.9 | 70.9 | +0.25 (+0.35%) | 10,848 |
| 29 Aug 2017 | INR | 73 | 73.75 | 70 | 70.65 | 70.65 | -2.75 (-3.75%) | 28,966 |
| 28 Aug 2017 | INR | 74.9 | 74.9 | 72.5 | 73.4 | 73.4 | +0.2 (+0.27%) | 8,355 |
| 24 Aug 2017 | INR | 72 | 75 | 59 | 73.2 | 73.2 | +0.35 (+0.48%) | 62,523 |
| 23 Aug 2017 | INR | 71 | 75.7 | 69.85 | 72.85 | 72.85 | +2.05 (+2.90%) | 28,228 |
| 22 Aug 2017 | INR | 76.95 | 77 | 66.8 | 70.8 | 70.8 | -4.15 (-5.54%) | 32,869 |
| 21 Aug 2017 | INR | 79 | 79 | 73.1 | 74.95 | 74.95 | -0.3 (-0.40%) | 34,825 |
| 18 Aug 2017 | INR | 78.9 | 79 | 74.5 | 75.25 | 75.25 | -4.2 (-5.29%) | 50,817 |
| 17 Aug 2017 | INR | 79.4 | 83.95 | 75.9 | 79.45 | 79.45 | +2.75 (+3.59%) | 144,350 |
| 16 Aug 2017 | INR | 76 | 78.35 | 74 | 76.7 | 76.7 | +2.65 (+3.58%) | 37,297 |
| 14 Aug 2017 | INR | 66.5 | 74.8 | 66.5 | 74.05 | 74.05 | +7.6 (+11.44%) | 31,580 |
