| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 39.65 | 40.3 | 38.55 | 38.8 | 38.8 | -0.75 (-1.90%) | 538,126 |
| 25 Sep 2017 | INR | 40.6 | 40.7 | 38.2 | 39.55 | 39.55 | -0.85 (-2.10%) | 838,549 |
| 22 Sep 2017 | INR | 42.45 | 43.1 | 40.2 | 40.4 | 40.4 | -2.05 (-4.83%) | 1,277,879 |
| 21 Sep 2017 | INR | 40.4 | 42.85 | 39.1 | 42.45 | 42.45 | +2.35 (+5.86%) | 2,203,960 |
| 20 Sep 2017 | INR | 40.9 | 41.2 | 40 | 40.1 | 40.1 | +0.05 (+0.12%) | 395,987 |
| 19 Sep 2017 | INR | 40.1 | 40.85 | 39.5 | 40.05 | 40.05 | +0.05 (+0.13%) | 637,505 |
| 18 Sep 2017 | INR | 40.9 | 41.15 | 39.7 | 40 | 40 | -0.4 (-0.99%) | 754,008 |
| 15 Sep 2017 | INR | 41.35 | 41.35 | 40.1 | 40.4 | 40.4 | -1.1 (-2.65%) | 829,809 |
| 14 Sep 2017 | INR | 38.8 | 41.8 | 38.7 | 41.5 | 41.5 | +2.6 (+6.68%) | 3,860,466 |
| 13 Sep 2017 | INR | 39.95 | 40 | 38.6 | 38.9 | 38.9 | -2.4 (-5.81%) | 578,108 |
| 12 Sep 2017 | INR | 41.95 | 41.95 | 41.1 | 41.3 | 41.3 | -0.1 (-0.24%) | 693,917 |
| 11 Sep 2017 | INR | 41.6 | 42.3 | 41.2 | 41.4 | 41.4 | +0.55 (+1.35%) | 870,190 |
| 8 Sep 2017 | INR | 38.25 | 41.15 | 38.25 | 40.85 | 40.85 | +2.7 (+7.08%) | 2,161,902 |
| 7 Sep 2017 | INR | 39.3 | 39.3 | 37.75 | 38.15 | 38.15 | +0.45 (+1.19%) | 5,679,851 |
| 6 Sep 2017 | INR | 37.5 | 38 | 37.45 | 37.7 | 37.7 | +0.2 (+0.53%) | 434,869 |
| 5 Sep 2017 | INR | 37.7 | 37.95 | 37.4 | 37.5 | 37.5 | +0.05 (+0.13%) | 266,731 |
| 4 Sep 2017 | INR | 38.15 | 38.4 | 37.25 | 37.45 | 37.45 | -0.7 (-1.83%) | 358,573 |
| 1 Sep 2017 | INR | 38.45 | 38.9 | 37.95 | 38.15 | 38.15 | -0.05 (-0.13%) | 527,133 |
| 31 Aug 2017 | INR | 38.15 | 39 | 38 | 38.2 | 38.2 | -0.65 (-1.67%) | 146,116 |
| 30 Aug 2017 | INR | 37.95 | 39 | 37.95 | 38.85 | 38.85 | +1 (+2.64%) | 183,685 |
| 29 Aug 2017 | INR | 37.45 | 38.55 | 37.4 | 37.85 | 37.85 | +0.3 (+0.80%) | 321,837 |
| 28 Aug 2017 | INR | 36.9 | 37.8 | 36.9 | 37.55 | 37.55 | +0.9 (+2.46%) | 271,097 |
| 24 Aug 2017 | INR | 36.2 | 36.9 | 36.15 | 36.65 | 36.65 | +0.5 (+1.38%) | 128,422 |
| 23 Aug 2017 | INR | 36.4 | 36.9 | 36.05 | 36.15 | 36.15 | -0.1 (-0.28%) | 164,550 |
| 22 Aug 2017 | INR | 36.4 | 36.8 | 36.1 | 36.25 | 36.25 | -0.15 (-0.41%) | 194,622 |
| 21 Aug 2017 | INR | 38.3 | 38.3 | 36.05 | 36.4 | 36.4 | -0.3 (-0.82%) | 294,844 |
| 18 Aug 2017 | INR | 37 | 37.5 | 36.45 | 36.7 | 36.7 | -0.2 (-0.54%) | 183,101 |
| 17 Aug 2017 | INR | 37 | 37.3 | 36.6 | 36.9 | 36.9 | +0.15 (+0.41%) | 315,366 |
| 16 Aug 2017 | INR | 37.7 | 37.7 | 36.55 | 36.75 | 36.75 | -0.35 (-0.94%) | 278,071 |
| 14 Aug 2017 | INR | 37 | 37.55 | 36.9 | 37.1 | 37.1 | +0.35 (+0.95%) | 235,841 |
