| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 25.5 | 25.5 | 24.75 | 24.8 | 24.8 | +0.1 (+0.40%) | 3,824 |
| 25 Sep 2017 | INR | 25.4 | 25.4 | 24.5 | 24.7 | 24.7 | -0.75 (-2.95%) | 6,844 |
| 22 Sep 2017 | INR | 26.05 | 26.2 | 25.3 | 25.45 | 25.45 | -1.05 (-3.96%) | 7,220 |
| 21 Sep 2017 | INR | 26.25 | 27.4 | 26 | 26.5 | 26.5 | +0.2 (+0.76%) | 35,567 |
| 20 Sep 2017 | INR | 27 | 27 | 26 | 26.3 | 26.3 | -0.05 (-0.19%) | 9,035 |
| 19 Sep 2017 | INR | 25.8 | 26.45 | 25.6 | 26.35 | 26.35 | +0.45 (+1.74%) | 43,538 |
| 18 Sep 2017 | INR | 26.05 | 26.05 | 25.75 | 25.9 | 25.9 | -0.55 (-2.08%) | 5,510 |
| 15 Sep 2017 | INR | 27.15 | 27.15 | 25.25 | 26.45 | 26.45 | +0.3 (+1.15%) | 28,877 |
| 14 Sep 2017 | INR | 26.15 | 26.45 | 25.8 | 26.15 | 26.15 | +0.55 (+2.15%) | 8,120 |
| 13 Sep 2017 | INR | 25.7 | 26.4 | 25.25 | 25.6 | 25.6 | -0.55 (-2.10%) | 10,467 |
| 12 Sep 2017 | INR | 26.5 | 26.8 | 26.05 | 26.15 | 26.15 | -0.4 (-1.51%) | 8,170 |
| 11 Sep 2017 | INR | 26.5 | 27.25 | 26.4 | 26.55 | 26.55 | +0.05 (+0.19%) | 8,807 |
| 8 Sep 2017 | INR | 27.1 | 27.35 | 26.05 | 26.5 | 26.5 | -0.35 (-1.30%) | 13,576 |
| 7 Sep 2017 | INR | 27 | 27.5 | 26.75 | 26.85 | 26.85 | 0.0 (0.0%) | 16,821 |
| 6 Sep 2017 | INR | 27.45 | 27.45 | 26.6 | 26.85 | 26.85 | -0.3 (-1.10%) | 12,268 |
| 5 Sep 2017 | INR | 26.1 | 27.8 | 25.65 | 27.15 | 27.15 | +1.15 (+4.42%) | 37,434 |
| 4 Sep 2017 | INR | 26 | 26.65 | 25.6 | 26 | 26 | -0.05 (-0.19%) | 21,272 |
| 1 Sep 2017 | INR | 25.5 | 26.3 | 25.5 | 26.05 | 26.05 | +0.15 (+0.58%) | 11,696 |
| 31 Aug 2017 | INR | 25.1 | 26.15 | 25 | 25.9 | 25.9 | +0.9 (+3.60%) | 40,732 |
| 30 Aug 2017 | INR | 24.1 | 25.4 | 24.1 | 25 | 25 | +1.5 (+6.38%) | 35,209 |
| 29 Aug 2017 | INR | 24 | 24 | 23.25 | 23.5 | 23.5 | -0.4 (-1.67%) | 5,610 |
| 28 Aug 2017 | INR | 23.45 | 24.1 | 23.3 | 23.9 | 23.9 | +0.45 (+1.92%) | 7,640 |
| 24 Aug 2017 | INR | 23 | 23.55 | 23 | 23.45 | 23.45 | +0.55 (+2.40%) | 8,076 |
| 23 Aug 2017 | INR | 22.35 | 22.95 | 22.35 | 22.9 | 22.9 | +0.6 (+2.69%) | 2,760 |
| 22 Aug 2017 | INR | 22.35 | 22.4 | 22.25 | 22.3 | 22.3 | -0.3 (-1.33%) | 1,661 |
| 21 Aug 2017 | INR | 22.65 | 22.65 | 22 | 22.6 | 22.6 | -0.25 (-1.09%) | 12,301 |
| 18 Aug 2017 | INR | 22.7 | 23.1 | 22.3 | 22.85 | 22.85 | -0.3 (-1.30%) | 9,434 |
| 17 Aug 2017 | INR | 23.5 | 23.5 | 22.7 | 23.15 | 23.15 | 0.0 (0.0%) | 8,530 |
| 16 Aug 2017 | INR | 22.6 | 23.5 | 22.55 | 23.15 | 23.15 | +0.4 (+1.76%) | 3,950 |
| 14 Aug 2017 | INR | 22.9 | 23.25 | 22.35 | 22.75 | 22.75 | +0.5 (+2.25%) | 11,790 |
