| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 26.9 | 27 | 25.5 | 26.95 | 26.95 | +1.2 (+4.66%) | 230,458 |
| 22 Sep 2017 | INR | 25.85 | 26.5 | 25.5 | 25.75 | 25.75 | +0.1 (+0.39%) | 161,856 |
| 21 Sep 2017 | INR | 27 | 27 | 25.3 | 25.65 | 25.65 | -0.3 (-1.16%) | 77,587 |
| 20 Sep 2017 | INR | 26.9 | 26.9 | 25.45 | 25.95 | 25.95 | -0.55 (-2.08%) | 97,235 |
| 19 Sep 2017 | INR | 27.5 | 27.5 | 25.8 | 26.5 | 26.5 | +0.05 (+0.19%) | 146,569 |
| 18 Sep 2017 | INR | 26.75 | 27.4 | 26.1 | 26.45 | 26.45 | -0.3 (-1.12%) | 114,570 |
| 15 Sep 2017 | INR | 27 | 27.3 | 26 | 26.75 | 26.75 | +0.65 (+2.49%) | 152,578 |
| 14 Sep 2017 | INR | 26.95 | 26.95 | 25.75 | 26.1 | 26.1 | -0.25 (-0.95%) | 93,086 |
| 13 Sep 2017 | INR | 26 | 27.5 | 25.7 | 26.35 | 26.35 | +0.25 (+0.96%) | 395,694 |
| 12 Sep 2017 | INR | 27.4 | 27.95 | 25.95 | 26.1 | 26.1 | +0.05 (+0.19%) | 184,046 |
| 11 Sep 2017 | INR | 26.3 | 27.3 | 25.7 | 26.05 | 26.05 | 0.0 (0.0%) | 265,185 |
| 8 Sep 2017 | INR | 27.5 | 27.7 | 26 | 26.05 | 26.05 | -0.5 (-1.88%) | 123,657 |
| 7 Sep 2017 | INR | 29 | 29 | 26.45 | 26.55 | 26.55 | -1.3 (-4.67%) | 116,815 |
| 6 Sep 2017 | INR | 26.9 | 28.25 | 25.2 | 27.85 | 27.85 | +1.7 (+6.50%) | 140,121 |
| 5 Sep 2017 | INR | 28.8 | 28.8 | 24 | 26.15 | 26.15 | +1.35 (+5.44%) | 148,582 |
| 4 Sep 2017 | INR | 24.7 | 25.25 | 23.5 | 24.8 | 24.8 | +0.85 (+3.55%) | 91,990 |
| 1 Sep 2017 | INR | 24.4 | 26.3 | 23.75 | 23.95 | 23.95 | -0.8 (-3.23%) | 215,263 |
| 31 Aug 2017 | INR | 25.7 | 25.7 | 24.25 | 24.75 | 24.75 | -0.35 (-1.39%) | 81,388 |
| 30 Aug 2017 | INR | 25.5 | 25.5 | 24.85 | 25.1 | 25.1 | +0.4 (+1.62%) | 99,173 |
| 29 Aug 2017 | INR | 24.7 | 25.7 | 23.9 | 24.7 | 24.7 | +0.75 (+3.13%) | 132,541 |
| 28 Aug 2017 | INR | 26.1 | 26.3 | 23.5 | 23.95 | 23.95 | -0.95 (-3.82%) | 112,828 |
| 24 Aug 2017 | INR | 27.6 | 27.6 | 24.6 | 24.9 | 24.9 | -2.15 (-7.95%) | 153,508 |
| 23 Aug 2017 | INR | 27.6 | 29 | 26.5 | 27.05 | 27.05 | +0.15 (+0.56%) | 263,688 |
| 22 Aug 2017 | INR | 28.4 | 28.4 | 26.5 | 26.9 | 26.9 | -0.2 (-0.74%) | 82,469 |
| 21 Aug 2017 | INR | 28.4 | 29 | 26.7 | 27.1 | 27.1 | +0.85 (+3.24%) | 328,739 |
| 18 Aug 2017 | INR | 25.2 | 27.45 | 24.65 | 26.25 | 26.25 | +1.5 (+6.06%) | 223,509 |
| 17 Aug 2017 | INR | 24.5 | 25.4 | 23.75 | 24.75 | 24.75 | +0.9 (+3.77%) | 103,196 |
| 16 Aug 2017 | INR | 23 | 24.75 | 22.35 | 23.85 | 23.85 | +1.65 (+7.43%) | 115,440 |
| 14 Aug 2017 | INR | 22.5 | 22.7 | 21.5 | 22.2 | 22.2 | +1.05 (+4.96%) | 62,200 |
| 11 Aug 2017 | INR | 22.7 | 22.7 | 20 | 21.15 | 21.15 | -0.4 (-1.86%) | 88,241 |
