| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 49.6 | 49.95 | 49 | 49.15 | 49.15 | -0.2 (-0.41%) | 22,173 |
| 25 Sep 2017 | INR | 51.05 | 51.05 | 49.05 | 49.35 | 49.35 | -2.4 (-4.64%) | 18,485 |
| 22 Sep 2017 | INR | 52.7 | 54.3 | 50.45 | 51.75 | 51.75 | -2 (-3.72%) | 15,387 |
| 21 Sep 2017 | INR | 55.25 | 55.3 | 51.6 | 53.75 | 53.75 | -1.15 (-2.09%) | 25,216 |
| 20 Sep 2017 | INR | 55.3 | 55.95 | 54.5 | 54.9 | 54.9 | +0.7 (+1.29%) | 10,763 |
| 19 Sep 2017 | INR | 52 | 55.75 | 52 | 54.2 | 54.2 | +3.1 (+6.07%) | 35,548 |
| 18 Sep 2017 | INR | 54.35 | 54.85 | 49 | 51.1 | 51.1 | -2.8 (-5.19%) | 17,155 |
| 15 Sep 2017 | INR | 53.35 | 56 | 53.05 | 53.9 | 53.9 | +0.5 (+0.94%) | 40,726 |
| 14 Sep 2017 | INR | 54.65 | 54.65 | 53 | 53.4 | 53.4 | -0.6 (-1.11%) | 7,314 |
| 13 Sep 2017 | INR | 54.1 | 54.8 | 53.45 | 54 | 54 | +0.15 (+0.28%) | 19,982 |
| 12 Sep 2017 | INR | 54.4 | 54.45 | 52.5 | 53.85 | 53.85 | +0.3 (+0.56%) | 33,112 |
| 11 Sep 2017 | INR | 54.4 | 54.9 | 53.45 | 53.55 | 53.55 | -0.6 (-1.11%) | 84,553 |
| 8 Sep 2017 | INR | 55.5 | 55.85 | 53.9 | 54.15 | 54.15 | -0.15 (-0.28%) | 29,365 |
| 7 Sep 2017 | INR | 52 | 55.45 | 52 | 54.3 | 54.3 | +2.35 (+4.52%) | 43,395 |
| 6 Sep 2017 | INR | 50.15 | 53.15 | 49.4 | 51.95 | 51.95 | +0.9 (+1.76%) | 21,816 |
| 5 Sep 2017 | INR | 49.55 | 51.45 | 49.55 | 51.05 | 51.05 | +1.15 (+2.30%) | 18,670 |
| 4 Sep 2017 | INR | 50.85 | 51.8 | 49.7 | 49.9 | 49.9 | -0.7 (-1.38%) | 22,801 |
| 1 Sep 2017 | INR | 50.6 | 52.05 | 50.1 | 50.6 | 50.6 | +0.25 (+0.50%) | 21,583 |
| 31 Aug 2017 | INR | 51.9 | 51.9 | 49.6 | 50.35 | 50.35 | +0.1 (+0.20%) | 24,564 |
| 30 Aug 2017 | INR | 49.85 | 51.25 | 49.7 | 50.25 | 50.25 | +0.65 (+1.31%) | 22,656 |
| 29 Aug 2017 | INR | 49.6 | 51.65 | 49.5 | 49.6 | 49.6 | -0.9 (-1.78%) | 33,283 |
| 28 Aug 2017 | INR | 50.4 | 51.35 | 49.8 | 50.5 | 50.5 | +0.3 (+0.60%) | 13,901 |
| 24 Aug 2017 | INR | 51.5 | 52.05 | 49.55 | 50.2 | 50.2 | -1.7 (-3.28%) | 15,047 |
| 23 Aug 2017 | INR | 50.95 | 52.8 | 50.95 | 51.9 | 51.9 | +0.45 (+0.87%) | 25,573 |
| 22 Aug 2017 | INR | 51.25 | 52 | 51 | 51.45 | 51.45 | +0.3 (+0.59%) | 11,492 |
| 21 Aug 2017 | INR | 51.05 | 52.9 | 51 | 51.15 | 51.15 | +0.1 (+0.20%) | 9,486 |
| 18 Aug 2017 | INR | 51.4 | 51.7 | 50.25 | 51.05 | 51.05 | -1.4 (-2.67%) | 9,444 |
| 17 Aug 2017 | INR | 51.5 | 53.55 | 50.9 | 52.45 | 52.45 | +1.55 (+3.05%) | 57,588 |
| 16 Aug 2017 | INR | 50.85 | 52 | 50.1 | 50.9 | 50.9 | +1.45 (+2.93%) | 8,161 |
| 14 Aug 2017 | INR | 50.05 | 51.2 | 49.25 | 49.45 | 49.45 | 0.0 (0.0%) | 9,851 |
