| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 46.25 | 48 | 46.25 | 48 | 32 | +0.95 (+2.02%) | 250 |
| 25 Sep 2017 | INR | 48.5 | 48.5 | 47 | 47.05 | 31.3667 | -1.85 (-3.78%) | 3,262 |
| 22 Sep 2017 | INR | 51.7 | 53 | 48.6 | 48.9 | 32.6 | -3.3 (-6.32%) | 14,589 |
| 21 Sep 2017 | INR | 51.8 | 52.9 | 49 | 52.2 | 34.8 | +1.4 (+2.76%) | 21,973 |
| 20 Sep 2017 | INR | 47.55 | 52.65 | 47.55 | 50.8 | 33.8667 | +2.7 (+5.61%) | 11,662 |
| 19 Sep 2017 | INR | 47.4 | 50 | 47.15 | 48.1 | 32.0667 | +0.7 (+1.48%) | 3,207 |
| 18 Sep 2017 | INR | 48.9 | 48.9 | 46.85 | 47.4 | 31.6 | +0.15 (+0.32%) | 4,488 |
| 15 Sep 2017 | INR | 47.3 | 48.3 | 46.65 | 47.25 | 31.5 | +0.1 (+0.21%) | 1,796 |
| 14 Sep 2017 | INR | 47.5 | 47.5 | 47.1 | 47.15 | 31.4333 | -0.7 (-1.46%) | 370 |
| 13 Sep 2017 | INR | 47.5 | 48 | 47.5 | 47.85 | 31.9 | -0.2 (-0.42%) | 1,145 |
| 12 Sep 2017 | INR | 48.05 | 49.8 | 47.45 | 48.05 | 32.0333 | -0.95 (-1.94%) | 7,754 |
| 11 Sep 2017 | INR | 48.55 | 49.7 | 48 | 49 | 32.6667 | -0.3 (-0.61%) | 11,484 |
| 8 Sep 2017 | INR | 51 | 51 | 48.65 | 49.3 | 32.8667 | -0.35 (-0.70%) | 16,362 |
| 7 Sep 2017 | INR | 49 | 56.75 | 48.95 | 49.65 | 33.1 | +2.05 (+4.31%) | 119,902 |
| 6 Sep 2017 | INR | 48 | 49.15 | 47.4 | 47.6 | 31.7333 | -0.1 (-0.21%) | 1,398 |
| 5 Sep 2017 | INR | 51.45 | 51.45 | 47.6 | 47.7 | 31.8 | -0.65 (-1.34%) | 1,551 |
| 4 Sep 2017 | INR | 48.2 | 49.5 | 48 | 48.35 | 32.2333 | -0.8 (-1.63%) | 5,710 |
| 1 Sep 2017 | INR | 50 | 50 | 49.15 | 49.15 | 32.7667 | -0.2 (-0.41%) | 822 |
| 31 Aug 2017 | INR | 50.45 | 50.85 | 49 | 49.35 | 32.9 | +1.15 (+2.39%) | 3,436 |
| 30 Aug 2017 | INR | 48.8 | 51.5 | 47.5 | 48.2 | 32.1333 | +0.3 (+0.63%) | 1,557 |
| 29 Aug 2017 | INR | 51.95 | 51.95 | 45.55 | 47.9 | 31.9333 | +1.2 (+2.57%) | 4,416 |
| 28 Aug 2017 | INR | 45.5 | 46.85 | 45.15 | 46.7 | 31.1333 | +1.65 (+3.66%) | 794 |
| 24 Aug 2017 | INR | 47.9 | 49.7 | 45 | 45.05 | 30.0333 | -0.95 (-2.07%) | 4,710 |
| 23 Aug 2017 | INR | 47.9 | 47.9 | 45.5 | 46 | 30.6667 | +1.85 (+4.19%) | 244 |
| 22 Aug 2017 | INR | 44.15 | 44.15 | 44.15 | 44.15 | 29.4333 | -2.6 (-5.56%) | 25 |
| 21 Aug 2017 | INR | 45.15 | 46.75 | 45.15 | 46.75 | 31.1667 | +0.5 (+1.08%) | 123 |
| 18 Aug 2017 | INR | 47.55 | 47.55 | 45.2 | 46.25 | 30.8333 | +0.55 (+1.20%) | 43 |
| 17 Aug 2017 | INR | 44.05 | 47 | 44 | 45.7 | 30.4667 | +0.3 (+0.66%) | 276 |
| 16 Aug 2017 | INR | 45.2 | 47.55 | 45.2 | 45.4 | 30.2667 | -1.25 (-2.68%) | 6,571 |
| 14 Aug 2017 | INR | 46.85 | 46.85 | 46 | 46.65 | 31.1 | +2.65 (+6.02%) | 223 |
