| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 50.7 | 53.85 | 49.8 | 52.25 | 52.25 | +2.05 (+4.08%) | 318,407 |
| 25 Sep 2017 | INR | 53.5 | 54 | 48 | 50.2 | 50.2 | -2.95 (-5.55%) | 388,668 |
| 22 Sep 2017 | INR | 56.75 | 57.3 | 51.5 | 53.15 | 53.15 | -4.15 (-7.24%) | 311,402 |
| 21 Sep 2017 | INR | 58.5 | 60.3 | 55.15 | 57.3 | 57.3 | -0.55 (-0.95%) | 490,251 |
| 20 Sep 2017 | INR | 58 | 60.25 | 56.95 | 57.85 | 57.85 | +0.65 (+1.14%) | 424,536 |
| 19 Sep 2017 | INR | 57 | 60.5 | 54.05 | 57.2 | 57.2 | +0.2 (+0.35%) | 1,108,004 |
| 18 Sep 2017 | INR | 52 | 60.4 | 51.15 | 57 | 57 | +6.65 (+13.21%) | 2,056,686 |
| 15 Sep 2017 | INR | 42.15 | 50.8 | 41 | 50.35 | 50.35 | +8 (+18.89%) | 826,814 |
| 14 Sep 2017 | INR | 43.45 | 43.45 | 42 | 42.35 | 42.35 | -1.1 (-2.53%) | 62,007 |
| 13 Sep 2017 | INR | 44.8 | 44.9 | 43 | 43.45 | 43.45 | -0.75 (-1.70%) | 39,743 |
| 12 Sep 2017 | INR | 43.9 | 44.9 | 43.55 | 44.2 | 44.2 | +0.35 (+0.80%) | 81,565 |
| 11 Sep 2017 | INR | 43.55 | 44.5 | 43.5 | 43.85 | 43.85 | +0.35 (+0.80%) | 42,149 |
| 8 Sep 2017 | INR | 44.95 | 45.8 | 43.3 | 43.5 | 43.5 | -1.1 (-2.47%) | 135,046 |
| 7 Sep 2017 | INR | 42.95 | 45.25 | 42.6 | 44.6 | 44.6 | +1.9 (+4.45%) | 164,491 |
| 6 Sep 2017 | INR | 42.6 | 43.5 | 42 | 42.7 | 42.7 | +0.25 (+0.59%) | 66,269 |
| 5 Sep 2017 | INR | 42.1 | 43.95 | 42.1 | 42.45 | 42.45 | +0.2 (+0.47%) | 53,445 |
| 4 Sep 2017 | INR | 42.2 | 43 | 42 | 42.25 | 42.25 | -0.7 (-1.63%) | 39,651 |
| 1 Sep 2017 | INR | 42.6 | 43.9 | 42.25 | 42.95 | 42.95 | +0.45 (+1.06%) | 42,368 |
| 31 Aug 2017 | INR | 42.4 | 43.6 | 41.7 | 42.5 | 42.5 | +0.6 (+1.43%) | 83,674 |
| 30 Aug 2017 | INR | 43.05 | 43.45 | 41 | 41.9 | 41.9 | -0.6 (-1.41%) | 59,991 |
| 29 Aug 2017 | INR | 44.1 | 44.1 | 42.35 | 42.5 | 42.5 | -1.9 (-4.28%) | 58,475 |
| 28 Aug 2017 | INR | 47 | 47 | 44.05 | 44.4 | 44.4 | -0.35 (-0.78%) | 76,544 |
| 24 Aug 2017 | INR | 42.9 | 46.2 | 42.85 | 44.75 | 44.75 | +2.5 (+5.92%) | 367,760 |
| 23 Aug 2017 | INR | 39.85 | 43 | 39.6 | 42.25 | 42.25 | +2.15 (+5.36%) | 83,153 |
| 22 Aug 2017 | INR | 41.15 | 41.15 | 39.35 | 40.1 | 40.1 | -0.05 (-0.12%) | 40,882 |
| 21 Aug 2017 | INR | 41.05 | 42.5 | 39.85 | 40.15 | 40.15 | -1.1 (-2.67%) | 33,963 |
| 18 Aug 2017 | INR | 40.5 | 42.8 | 40.4 | 41.25 | 41.25 | -0.2 (-0.48%) | 70,413 |
| 17 Aug 2017 | INR | 39.55 | 42 | 39.05 | 41.45 | 41.45 | +1.75 (+4.41%) | 67,476 |
| 16 Aug 2017 | INR | 39.65 | 40.15 | 39.3 | 39.7 | 39.7 | 0.0 (0.0%) | 19,769 |
| 14 Aug 2017 | INR | 37.45 | 40.45 | 37 | 39.7 | 39.7 | +2.3 (+6.15%) | 70,362 |
