| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 70.9 | 75.45 | 65.55 | 75.45 | 75.45 | +6.85 (+9.99%) | 2,143 |
| 25 Sep 2017 | INR | 70.4 | 71.1 | 67.45 | 68.6 | 68.6 | -6.3 (-8.41%) | 3,234 |
| 22 Sep 2017 | INR | 71.35 | 75.3 | 71.3 | 74.9 | 74.9 | -0.7 (-0.93%) | 1,011 |
| 21 Sep 2017 | INR | 83.45 | 83.45 | 72.45 | 75.6 | 75.6 | -0.9 (-1.18%) | 7,338 |
| 20 Sep 2017 | INR | 73.95 | 80.15 | 73.95 | 76.5 | 76.5 | -1.4 (-1.80%) | 3,093 |
| 19 Sep 2017 | INR | 79.8 | 84.75 | 75.5 | 77.9 | 77.9 | -1.85 (-2.32%) | 13,071 |
| 18 Sep 2017 | INR | 71.65 | 79.75 | 70.8 | 79.75 | 79.75 | +7.25 (+10%) | 11,789 |
| 15 Sep 2017 | INR | 79.85 | 79.85 | 72 | 72.5 | 72.5 | -6.9 (-8.69%) | 7,889 |
| 14 Sep 2017 | INR | 85.6 | 86.75 | 77.55 | 79.4 | 79.4 | -6.2 (-7.24%) | 26,799 |
| 13 Sep 2017 | INR | 88 | 90.25 | 83.2 | 85.6 | 85.6 | +0.65 (+0.77%) | 70,634 |
| 12 Sep 2017 | INR | 84.4 | 84.95 | 77.45 | 84.95 | 84.95 | +7.7 (+9.97%) | 99,910 |
| 11 Sep 2017 | INR | 74 | 77.25 | 73.7 | 77.25 | 77.25 | +7 (+9.96%) | 34,941 |
| 8 Sep 2017 | INR | 63.75 | 70.25 | 63.75 | 70.25 | 70.25 | +11.7 (+19.98%) | 51,866 |
| 7 Sep 2017 | INR | 48 | 58.55 | 48 | 58.55 | 58.55 | +9.75 (+19.98%) | 48,323 |
| 6 Sep 2017 | INR | 47.65 | 49.3 | 47.25 | 48.8 | 48.8 | +0.1 (+0.21%) | 2,950 |
| 5 Sep 2017 | INR | 44.05 | 48.85 | 44.05 | 48.7 | 48.7 | +0.7 (+1.46%) | 1,792 |
| 4 Sep 2017 | INR | 51.5 | 51.5 | 46 | 48 | 48 | -0.5 (-1.03%) | 2,505 |
| 1 Sep 2017 | INR | 50.5 | 50.5 | 48.35 | 48.5 | 48.5 | 0.0 (0.0%) | 9,407 |
| 31 Aug 2017 | INR | 52.5 | 52.5 | 46.75 | 48.5 | 48.5 | +0.15 (+0.31%) | 2,414 |
| 30 Aug 2017 | INR | 48.1 | 48.85 | 47.05 | 48.35 | 48.35 | -0.55 (-1.12%) | 4,211 |
| 29 Aug 2017 | INR | 53 | 53 | 46.55 | 48.9 | 48.9 | -1.05 (-2.10%) | 3,388 |
| 28 Aug 2017 | INR | 51.8 | 51.8 | 48 | 49.95 | 49.95 | +1.95 (+4.06%) | 4,309 |
| 24 Aug 2017 | INR | 56.5 | 56.5 | 47.45 | 48 | 48 | -1 (-2.04%) | 1,083 |
| 23 Aug 2017 | INR | 53.95 | 53.95 | 47 | 49 | 49 | +1.45 (+3.05%) | 544 |
| 22 Aug 2017 | INR | 51.3 | 51.4 | 47.55 | 47.55 | 47.55 | -0.1 (-0.21%) | 303 |
| 21 Aug 2017 | INR | 54 | 54 | 47.55 | 47.65 | 47.65 | -3.8 (-7.39%) | 684 |
| 18 Aug 2017 | INR | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.0 (0.0%) | 1 |
| 17 Aug 2017 | INR | 55 | 55 | 48.2 | 51.45 | 51.45 | +1.4 (+2.80%) | 1,310 |
| 16 Aug 2017 | INR | 47.8 | 53 | 47.8 | 50.05 | 50.05 | -0.3 (-0.60%) | 865 |
| 14 Aug 2017 | INR | 53 | 54 | 50.15 | 50.35 | 50.35 | +0.6 (+1.21%) | 11,886 |
