| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2017 | INR | 55 | 55 | 53 | 53 | 53 | -1.5 (-2.75%) | 1,870 |
| 15 Sep 2017 | INR | 55.9 | 55.95 | 54.5 | 54.5 | 54.5 | -0.5 (-0.91%) | 2,290 |
| 14 Sep 2017 | INR | 57 | 58 | 54.95 | 55 | 55 | 0.0 (0.0%) | 3,292 |
| 13 Sep 2017 | INR | 58.05 | 58.05 | 54.95 | 55 | 55 | 0.0 (0.0%) | 4,424 |
| 12 Sep 2017 | INR | 57 | 57 | 53 | 55 | 55 | +0.6 (+1.10%) | 9,110 |
| 11 Sep 2017 | INR | 57 | 57 | 54 | 54.4 | 54.4 | -0.55 (-1.00%) | 7,220 |
| 8 Sep 2017 | INR | 56.7 | 56.9 | 53.4 | 54.95 | 54.95 | +0.95 (+1.76%) | 8,146 |
| 7 Sep 2017 | INR | 51.25 | 54.75 | 51.25 | 54 | 54 | +2 (+3.85%) | 2,675 |
| 6 Sep 2017 | INR | 51 | 52 | 51 | 52 | 52 | +1.05 (+2.06%) | 1,225 |
| 5 Sep 2017 | INR | 49.5 | 50.95 | 49.5 | 50.95 | 50.95 | +0.95 (+1.90%) | 2,141 |
| 4 Sep 2017 | INR | 49.5 | 50.95 | 49.5 | 50 | 50 | -0.95 (-1.86%) | 2,326 |
| 1 Sep 2017 | INR | 48.1 | 50.95 | 48.1 | 50.95 | 50.95 | +0.95 (+1.90%) | 9,031 |
| 31 Aug 2017 | INR | 49.5 | 50.1 | 49.5 | 50 | 50 | -0.6 (-1.19%) | 2,680 |
| 30 Aug 2017 | INR | 48.15 | 50.6 | 48.1 | 50.6 | 50.6 | +1 (+2.02%) | 9,839 |
| 29 Aug 2017 | INR | 50 | 50 | 49 | 49.6 | 49.6 | -0.9 (-1.78%) | 8,871 |
| 28 Aug 2017 | INR | 51 | 51.5 | 50 | 50.5 | 50.5 | -1.5 (-2.88%) | 4,181 |
| 24 Aug 2017 | INR | 52.9 | 52.9 | 52 | 52 | 52 | -1 (-1.89%) | 1,776 |
| 23 Aug 2017 | INR | 54 | 54 | 53 | 53 | 53 | 0.0 (0.0%) | 1,845 |
| 22 Aug 2017 | INR | 56 | 56 | 53 | 53 | 53 | -1 (-1.85%) | 3,230 |
| 21 Aug 2017 | INR | 57.95 | 57.95 | 54 | 54 | 54 | -0.8 (-1.46%) | 3,474 |
| 18 Aug 2017 | INR | 55.75 | 55.8 | 54.8 | 54.8 | 54.8 | -0.2 (-0.36%) | 1,815 |
| 17 Aug 2017 | INR | 56.8 | 57 | 54.95 | 55 | 55 | +0.2 (+0.36%) | 16,898 |
| 16 Aug 2017 | INR | 55.9 | 55.9 | 54.25 | 54.8 | 54.8 | +1.55 (+2.91%) | 11,837 |
| 14 Aug 2017 | INR | 53 | 53.5 | 53 | 53.25 | 53.25 | +2.45 (+4.82%) | 1,820 |
| 11 Aug 2017 | INR | 49.55 | 50.8 | 49.55 | 50.8 | 50.8 | -0.15 (-0.29%) | 1,368 |
| 10 Aug 2017 | INR | 49 | 50.95 | 49 | 50.95 | 50.95 | -0.55 (-1.07%) | 1,973 |
| 9 Aug 2017 | INR | 51.55 | 51.55 | 49.2 | 51.5 | 51.5 | +0.75 (+1.48%) | 1,481 |
| 8 Aug 2017 | INR | 49 | 50.95 | 48.5 | 50.75 | 50.75 | +0.5 (+1.00%) | 7,231 |
| 7 Aug 2017 | INR | 49.5 | 50.95 | 48.7 | 50.25 | 50.25 | +0.2 (+0.40%) | 7,838 |
| 4 Aug 2017 | INR | 48.2 | 50.8 | 48.2 | 50.05 | 50.05 | +0.15 (+0.30%) | 6,967 |
