| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 30.9 | 31 | 30 | 30.2 | 30.2 | -0.6 (-1.95%) | 989,488 |
| 25 Sep 2017 | INR | 30.75 | 31.15 | 29.6 | 30.8 | 30.8 | +0.3 (+0.98%) | 2,202,252 |
| 22 Sep 2017 | INR | 32.3 | 32.3 | 30.3 | 30.5 | 30.5 | -1.8 (-5.57%) | 1,206,203 |
| 21 Sep 2017 | INR | 32.35 | 32.65 | 31.2 | 32.3 | 32.3 | -0.1 (-0.31%) | 1,528,386 |
| 20 Sep 2017 | INR | 32.25 | 33.25 | 32.05 | 32.4 | 32.4 | +0.75 (+2.37%) | 1,838,897 |
| 19 Sep 2017 | INR | 31.75 | 32.05 | 31.15 | 31.65 | 31.65 | +0.1 (+0.32%) | 724,198 |
| 18 Sep 2017 | INR | 31.6 | 32.1 | 31.4 | 31.55 | 31.55 | +0.1 (+0.32%) | 504,784 |
| 15 Sep 2017 | INR | 32.1 | 32.15 | 31.35 | 31.45 | 31.45 | -0.7 (-2.18%) | 1,006,638 |
| 14 Sep 2017 | INR | 32 | 32.6 | 31.2 | 32.15 | 32.15 | +0.25 (+0.78%) | 1,490,989 |
| 13 Sep 2017 | INR | 33.15 | 33.45 | 31.7 | 31.9 | 31.9 | -1.25 (-3.77%) | 1,570,959 |
| 12 Sep 2017 | INR | 31.2 | 33.4 | 31.15 | 33.15 | 33.15 | +1.95 (+6.25%) | 2,210,290 |
| 11 Sep 2017 | INR | 31.05 | 31.5 | 31 | 31.2 | 31.2 | +0.35 (+1.13%) | 565,115 |
| 8 Sep 2017 | INR | 30.5 | 31.5 | 30.5 | 30.85 | 30.85 | -0.75 (-2.37%) | 726,909 |
| 7 Sep 2017 | INR | 31.65 | 31.9 | 31.2 | 31.6 | 31.6 | +0.15 (+0.48%) | 647,171 |
| 6 Sep 2017 | INR | 30.95 | 32 | 30.35 | 31.45 | 31.45 | +0.35 (+1.13%) | 831,193 |
| 5 Sep 2017 | INR | 30.9 | 31.6 | 30.75 | 31.1 | 31.1 | +0.2 (+0.65%) | 1,040,444 |
| 4 Sep 2017 | INR | 32.7 | 32.7 | 30.4 | 30.9 | 30.9 | -1.7 (-5.21%) | 1,548,511 |
| 1 Sep 2017 | INR | 33.2 | 33.65 | 32.35 | 32.6 | 32.6 | -0.65 (-1.95%) | 1,424,252 |
| 31 Aug 2017 | INR | 32.5 | 33.5 | 32.15 | 33.25 | 33.25 | +1 (+3.10%) | 6,120,359 |
| 30 Aug 2017 | INR | 30.3 | 32.95 | 30.1 | 32.25 | 32.25 | +2.5 (+8.40%) | 1,915,950 |
| 29 Aug 2017 | INR | 30.3 | 30.35 | 29.65 | 29.75 | 29.75 | -0.55 (-1.82%) | 531,359 |
| 28 Aug 2017 | INR | 28.9 | 30.45 | 28.9 | 30.3 | 30.3 | +1.75 (+6.13%) | 1,522,697 |
| 24 Aug 2017 | INR | 28.6 | 29.1 | 28.35 | 28.55 | 28.55 | +0.25 (+0.88%) | 813,679 |
| 23 Aug 2017 | INR | 27.9 | 28.65 | 27.8 | 28.3 | 28.3 | +0.5 (+1.80%) | 403,672 |
| 22 Aug 2017 | INR | 28 | 28.4 | 27.65 | 27.8 | 27.8 | -0.1 (-0.36%) | 538,241 |
| 21 Aug 2017 | INR | 29.1 | 29.1 | 27.75 | 27.9 | 27.9 | -0.9 (-3.13%) | 455,665 |
| 18 Aug 2017 | INR | 28.65 | 29 | 28.1 | 28.8 | 28.8 | +0.05 (+0.17%) | 385,310 |
| 17 Aug 2017 | INR | 29.95 | 29.95 | 28.6 | 28.75 | 28.75 | -0.75 (-2.54%) | 624,652 |
| 16 Aug 2017 | INR | 28.75 | 29.7 | 28.45 | 29.5 | 29.5 | +0.9 (+3.15%) | 999,921 |
| 14 Aug 2017 | INR | 27.15 | 28.75 | 27.15 | 28.6 | 28.6 | +1.25 (+4.57%) | 642,133 |
