| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 29.85 | 30.2 | 29.55 | 29.85 | 29.85 | +0.35 (+1.19%) | 16,193 |
| 25 Sep 2017 | INR | 30.5 | 30.6 | 29.25 | 29.5 | 29.5 | -0.9 (-2.96%) | 77,016 |
| 22 Sep 2017 | INR | 30.7 | 30.95 | 30.25 | 30.4 | 30.4 | -0.9 (-2.88%) | 14,032 |
| 21 Sep 2017 | INR | 31.4 | 31.55 | 31.05 | 31.3 | 31.3 | -0.1 (-0.32%) | 4,493 |
| 20 Sep 2017 | INR | 32 | 32.05 | 31.2 | 31.4 | 31.4 | -0.1 (-0.32%) | 22,031 |
| 19 Sep 2017 | INR | 32.1 | 32.1 | 31 | 31.5 | 31.5 | -0.55 (-1.72%) | 5,838 |
| 18 Sep 2017 | INR | 32.6 | 32.6 | 31.85 | 32.05 | 32.05 | +0.1 (+0.31%) | 18,206 |
| 15 Sep 2017 | INR | 31.95 | 32.35 | 31.65 | 31.95 | 31.95 | -0.15 (-0.47%) | 10,380 |
| 14 Sep 2017 | INR | 34 | 34 | 32 | 32.1 | 32.1 | -0.05 (-0.16%) | 16,500 |
| 13 Sep 2017 | INR | 32.25 | 32.6 | 31.85 | 32.15 | 32.15 | -0.2 (-0.62%) | 6,977 |
| 12 Sep 2017 | INR | 32.2 | 32.8 | 32.15 | 32.35 | 32.35 | -0.45 (-1.37%) | 4,929 |
| 11 Sep 2017 | INR | 32.5 | 32.95 | 32.05 | 32.8 | 32.8 | +0.5 (+1.55%) | 5,387 |
| 8 Sep 2017 | INR | 33.25 | 33.5 | 31.85 | 32.3 | 32.3 | -0.35 (-1.07%) | 9,229 |
| 7 Sep 2017 | INR | 33.5 | 33.55 | 32.35 | 32.65 | 32.65 | -0.4 (-1.21%) | 16,450 |
| 6 Sep 2017 | INR | 32.65 | 33.6 | 32.4 | 33.05 | 33.05 | +0.45 (+1.38%) | 7,947 |
| 5 Sep 2017 | INR | 33 | 35.5 | 32.4 | 32.6 | 32.6 | +0.65 (+2.03%) | 23,969 |
| 4 Sep 2017 | INR | 33.8 | 33.8 | 31.65 | 31.95 | 31.95 | -0.95 (-2.89%) | 12,565 |
| 1 Sep 2017 | INR | 32.35 | 33.5 | 32.2 | 32.9 | 32.9 | +0.45 (+1.39%) | 15,281 |
| 31 Aug 2017 | INR | 32.95 | 32.95 | 32.3 | 32.45 | 32.45 | -0.45 (-1.37%) | 5,597 |
| 30 Aug 2017 | INR | 33.1 | 33.2 | 32.8 | 32.9 | 32.9 | +0.15 (+0.46%) | 9,614 |
| 29 Aug 2017 | INR | 32.5 | 33.3 | 32.5 | 32.75 | 32.75 | -0.1 (-0.30%) | 5,161 |
| 28 Aug 2017 | INR | 32.95 | 33 | 32 | 32.85 | 32.85 | +0.4 (+1.23%) | 10,188 |
| 24 Aug 2017 | INR | 32.6 | 32.6 | 32 | 32.45 | 32.45 | +0.55 (+1.72%) | 10,953 |
| 23 Aug 2017 | INR | 31.95 | 32.3 | 31.75 | 31.9 | 31.9 | -0.2 (-0.62%) | 21,660 |
| 22 Aug 2017 | INR | 34.7 | 34.7 | 32 | 32.1 | 32.1 | -1 (-3.02%) | 1,014,838 |
| 21 Aug 2017 | INR | 32.65 | 33.25 | 32.65 | 33.1 | 33.1 | +0.95 (+2.95%) | 10,372 |
| 18 Aug 2017 | INR | 32 | 32.25 | 31.8 | 32.15 | 32.15 | 0.0 (0.0%) | 6,622 |
| 17 Aug 2017 | INR | 32 | 32.35 | 32 | 32.15 | 32.15 | +0.3 (+0.94%) | 5,607 |
| 16 Aug 2017 | INR | 32.15 | 32.6 | 31.5 | 31.85 | 31.85 | -0.05 (-0.16%) | 7,465 |
| 14 Aug 2017 | INR | 30.35 | 32.25 | 29.85 | 31.9 | 31.9 | +1.6 (+5.28%) | 13,730 |
