| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | INR | 26.3 | 27 | 24.5 | 24.85 | 24.85 | -2 (-7.45%) | 23,071 |
| 21 Sep 2017 | INR | 27.2 | 27.3 | 26.8 | 26.85 | 26.85 | -0.25 (-0.92%) | 1,156 |
| 20 Sep 2017 | INR | 28.45 | 28.45 | 27 | 27.1 | 27.1 | -0.9 (-3.21%) | 1,416 |
| 19 Sep 2017 | INR | 28.75 | 29.25 | 27.7 | 28 | 28 | -0.5 (-1.75%) | 5,077 |
| 18 Sep 2017 | INR | 29.6 | 30 | 28.05 | 28.5 | 28.5 | -0.5 (-1.72%) | 4,149 |
| 15 Sep 2017 | INR | 28.1 | 29.35 | 28 | 29 | 29 | +1.05 (+3.76%) | 7,044 |
| 14 Sep 2017 | INR | 29.9 | 30.75 | 27 | 27.95 | 27.95 | -1.9 (-6.37%) | 11,138 |
| 13 Sep 2017 | INR | 25.95 | 30.9 | 25.95 | 29.85 | 29.85 | +3.9 (+15.03%) | 51,377 |
| 12 Sep 2017 | INR | 27.4 | 27.4 | 25.85 | 25.95 | 25.95 | -0.95 (-3.53%) | 3,504 |
| 11 Sep 2017 | INR | 26.25 | 28 | 26 | 26.9 | 26.9 | +0.8 (+3.07%) | 6,915 |
| 8 Sep 2017 | INR | 29 | 30.4 | 25.75 | 26.1 | 26.1 | -1.4 (-5.09%) | 48,733 |
| 7 Sep 2017 | INR | 23 | 27.5 | 23 | 27.5 | 27.5 | +4.55 (+19.83%) | 30,118 |
| 6 Sep 2017 | INR | 22.15 | 23.35 | 22.15 | 22.95 | 22.95 | +0.3 (+1.32%) | 7,069 |
| 5 Sep 2017 | INR | 23 | 23 | 22.1 | 22.65 | 22.65 | +0.2 (+0.89%) | 6,277 |
| 4 Sep 2017 | INR | 23.65 | 23.8 | 22.45 | 22.45 | 22.45 | -0.4 (-1.75%) | 4,971 |
| 1 Sep 2017 | INR | 23.95 | 24 | 22 | 22.85 | 22.85 | +0.35 (+1.56%) | 2,570 |
| 31 Aug 2017 | INR | 21.45 | 23 | 21.05 | 22.5 | 22.5 | +0.05 (+0.22%) | 5,056 |
| 30 Aug 2017 | INR | 22.5 | 23.75 | 22.3 | 22.45 | 22.45 | +0.05 (+0.22%) | 4,571 |
| 29 Aug 2017 | INR | 22.55 | 22.65 | 21.7 | 22.4 | 22.4 | +0.15 (+0.67%) | 2,985 |
| 28 Aug 2017 | INR | 24.75 | 24.75 | 22 | 22.25 | 22.25 | +0.1 (+0.45%) | 3,277 |
| 24 Aug 2017 | INR | 22 | 22.35 | 22 | 22.15 | 22.15 | +0.05 (+0.23%) | 3,929 |
| 23 Aug 2017 | INR | 22.05 | 22.25 | 21.5 | 22.1 | 22.1 | +0.1 (+0.45%) | 4,815 |
| 22 Aug 2017 | INR | 22.6 | 22.7 | 21.7 | 22 | 22 | -0.7 (-3.08%) | 3,879 |
| 21 Aug 2017 | INR | 22.7 | 23.95 | 22.65 | 22.7 | 22.7 | 0.0 (0.0%) | 10,763 |
| 18 Aug 2017 | INR | 22.25 | 24 | 22.15 | 22.7 | 22.7 | -0.1 (-0.44%) | 3,318 |
| 17 Aug 2017 | INR | 23.75 | 24 | 22.05 | 22.8 | 22.8 | -0.2 (-0.87%) | 5,132 |
| 16 Aug 2017 | INR | 23.9 | 23.95 | 22.85 | 23 | 23 | -1.15 (-4.76%) | 5,199 |
| 14 Aug 2017 | INR | 22.7 | 25.45 | 22.7 | 24.15 | 24.15 | +2.5 (+11.55%) | 28,109 |
| 11 Aug 2017 | INR | 25.8 | 25.8 | 20.7 | 21.65 | 21.65 | -0.85 (-3.78%) | 16,933 |
| 10 Aug 2017 | INR | 25 | 25.4 | 22.05 | 22.5 | 22.5 | -1.7 (-7.02%) | 9,396 |
