| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 30 | 30 | 28.5 | 29.8 | 29.8 | -0.2 (-0.67%) | 19,247 |
| 22 Sep 2017 | INR | 31 | 31.8 | 29.85 | 30 | 30 | -1.35 (-4.31%) | 26,708 |
| 21 Sep 2017 | INR | 31.5 | 32 | 31.05 | 31.35 | 31.35 | -0.4 (-1.26%) | 4,896 |
| 20 Sep 2017 | INR | 32 | 33.5 | 31.25 | 31.75 | 31.75 | +0.2 (+0.63%) | 19,882 |
| 19 Sep 2017 | INR | 32.1 | 32.15 | 31.45 | 31.55 | 31.55 | -0.4 (-1.25%) | 18,964 |
| 18 Sep 2017 | INR | 31.95 | 32.2 | 31.25 | 31.95 | 31.95 | +0.75 (+2.40%) | 6,600 |
| 15 Sep 2017 | INR | 31.95 | 31.95 | 30.9 | 31.2 | 31.2 | -0.65 (-2.04%) | 12,969 |
| 14 Sep 2017 | INR | 31.65 | 32.45 | 31 | 31.85 | 31.85 | +0.35 (+1.11%) | 23,281 |
| 13 Sep 2017 | INR | 32 | 32.75 | 31.35 | 31.5 | 31.5 | -3.2 (-9.22%) | 59,879 |
| 12 Sep 2017 | INR | 34.65 | 36 | 32.6 | 34.7 | 34.7 | +2.25 (+6.93%) | 58,680 |
| 11 Sep 2017 | INR | 35 | 36 | 32.05 | 32.45 | 32.45 | +0.95 (+3.02%) | 21,455 |
| 8 Sep 2017 | INR | 31.3 | 31.8 | 31.3 | 31.5 | 31.5 | -0.2 (-0.63%) | 3,810 |
| 7 Sep 2017 | INR | 32.1 | 32.25 | 31.5 | 31.7 | 31.7 | -0.3 (-0.94%) | 23,071 |
| 6 Sep 2017 | INR | 33 | 33 | 31.5 | 32 | 32 | +0.1 (+0.31%) | 4,326 |
| 5 Sep 2017 | INR | 31.6 | 32 | 31.6 | 31.9 | 31.9 | +0.1 (+0.31%) | 3,690 |
| 4 Sep 2017 | INR | 36 | 36 | 31.2 | 31.8 | 31.8 | -0.95 (-2.90%) | 6,389 |
| 1 Sep 2017 | INR | 33 | 33 | 32 | 32.75 | 32.75 | +0.5 (+1.55%) | 13,459 |
| 31 Aug 2017 | INR | 31.5 | 33 | 31.5 | 32.25 | 32.25 | +0.95 (+3.04%) | 6,155 |
| 30 Aug 2017 | INR | 30.65 | 31.3 | 30.5 | 31.3 | 31.3 | +1.05 (+3.47%) | 2,427 |
| 29 Aug 2017 | INR | 30.4 | 30.95 | 30.15 | 30.25 | 30.25 | -0.15 (-0.49%) | 3,974 |
| 28 Aug 2017 | INR | 30.35 | 31.4 | 30.3 | 30.4 | 30.4 | -0.05 (-0.16%) | 5,890 |
| 24 Aug 2017 | INR | 30.55 | 31.8 | 30.05 | 30.45 | 30.45 | 0.0 (0.0%) | 18,763 |
| 23 Aug 2017 | INR | 30.2 | 31 | 30.1 | 30.45 | 30.45 | +0.7 (+2.35%) | 5,216 |
| 22 Aug 2017 | INR | 30.5 | 30.5 | 29.55 | 29.75 | 29.75 | -0.4 (-1.33%) | 10,550 |
| 21 Aug 2017 | INR | 31 | 31.7 | 30 | 30.15 | 30.15 | +0.05 (+0.17%) | 3,061 |
| 18 Aug 2017 | INR | 30.2 | 30.4 | 30 | 30.1 | 30.1 | -0.45 (-1.47%) | 5,908 |
| 17 Aug 2017 | INR | 31 | 31.15 | 30.3 | 30.55 | 30.55 | +0.05 (+0.16%) | 15,601 |
| 16 Aug 2017 | INR | 30.6 | 30.95 | 30.25 | 30.5 | 30.5 | -0.3 (-0.97%) | 1,892 |
| 14 Aug 2017 | INR | 31.5 | 31.9 | 30.55 | 30.8 | 30.8 | +0.5 (+1.65%) | 11,824 |
| 11 Aug 2017 | INR | 30.5 | 31.5 | 28.2 | 30.3 | 30.3 | -0.5 (-1.62%) | 13,454 |
