| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 28.25 | 29.75 | 28.1 | 28.55 | 28.55 | -0.25 (-0.87%) | 25,057 |
| 27 Sep 2017 | INR | 30.5 | 30.8 | 28.05 | 28.8 | 28.8 | -0.7 (-2.37%) | 33,615 |
| 26 Sep 2017 | INR | 29.1 | 30.5 | 28.75 | 29.5 | 29.5 | -0.65 (-2.16%) | 9,975 |
| 25 Sep 2017 | INR | 31.3 | 31.55 | 30.15 | 30.15 | 30.15 | -1.55 (-4.89%) | 20,566 |
| 22 Sep 2017 | INR | 31.65 | 31.7 | 31 | 31.7 | 31.7 | +1.5 (+4.97%) | 58,866 |
| 21 Sep 2017 | INR | 29.6 | 30.2 | 28.7 | 30.2 | 30.2 | +1.4 (+4.86%) | 32,737 |
| 20 Sep 2017 | INR | 28.5 | 29.4 | 28.4 | 28.8 | 28.8 | +0.35 (+1.23%) | 19,005 |
| 19 Sep 2017 | INR | 28.2 | 29.35 | 28.2 | 28.45 | 28.45 | +0.05 (+0.18%) | 22,756 |
| 18 Sep 2017 | INR | 29.2 | 30 | 28 | 28.4 | 28.4 | -0.35 (-1.22%) | 51,503 |
| 15 Sep 2017 | INR | 29.05 | 29.15 | 27.85 | 28.75 | 28.75 | -0.55 (-1.88%) | 24,145 |
| 14 Sep 2017 | INR | 29.2 | 29.5 | 29 | 29.3 | 29.3 | -0.2 (-0.68%) | 18,949 |
| 13 Sep 2017 | INR | 29.1 | 30.35 | 29 | 29.5 | 29.5 | +0.15 (+0.51%) | 25,887 |
| 12 Sep 2017 | INR | 28.8 | 30.65 | 28.8 | 29.35 | 29.35 | -0.95 (-3.14%) | 34,728 |
| 11 Sep 2017 | INR | 31.05 | 31.75 | 30.3 | 30.3 | 30.3 | -1.55 (-4.87%) | 24,388 |
| 8 Sep 2017 | INR | 33.3 | 33.3 | 31.35 | 31.85 | 31.85 | -0.25 (-0.78%) | 19,232 |
| 7 Sep 2017 | INR | 31.1 | 32.8 | 30.25 | 32.1 | 32.1 | +0.85 (+2.72%) | 44,040 |
| 6 Sep 2017 | INR | 32 | 32.55 | 31.1 | 31.25 | 31.25 | -0.35 (-1.11%) | 9,548 |
| 5 Sep 2017 | INR | 31.2 | 32 | 31.2 | 31.6 | 31.6 | 0.0 (0.0%) | 5,664 |
| 4 Sep 2017 | INR | 31.65 | 32.55 | 31 | 31.6 | 31.6 | -0.05 (-0.16%) | 16,093 |
| 1 Sep 2017 | INR | 31.2 | 32.2 | 31.05 | 31.65 | 31.65 | +0.65 (+2.10%) | 14,315 |
| 31 Aug 2017 | INR | 30.9 | 31.4 | 30.55 | 31 | 31 | -0.45 (-1.43%) | 7,613 |
| 30 Aug 2017 | INR | 31.9 | 32 | 31 | 31.45 | 31.45 | -0.4 (-1.26%) | 10,251 |
| 29 Aug 2017 | INR | 31.5 | 32.4 | 31 | 31.85 | 31.85 | +0.4 (+1.27%) | 21,582 |
| 28 Aug 2017 | INR | 32.05 | 32.9 | 31 | 31.45 | 31.45 | -0.6 (-1.87%) | 13,580 |
| 24 Aug 2017 | INR | 31.95 | 32.25 | 31.2 | 32.05 | 32.05 | +1.3 (+4.23%) | 33,534 |
| 23 Aug 2017 | INR | 29.85 | 30.75 | 28.9 | 30.75 | 30.75 | +1.45 (+4.95%) | 16,993 |
| 22 Aug 2017 | INR | 28.6 | 29.5 | 27.6 | 29.3 | 29.3 | +0.6 (+2.09%) | 6,586 |
| 21 Aug 2017 | INR | 28.5 | 30.45 | 28.5 | 28.7 | 28.7 | -0.6 (-2.05%) | 8,282 |
| 18 Aug 2017 | INR | 28.75 | 29.5 | 28.65 | 29.3 | 29.3 | +0.2 (+0.69%) | 8,911 |
| 17 Aug 2017 | INR | 29.55 | 29.9 | 28.55 | 29.1 | 29.1 | +0.1 (+0.34%) | 7,120 |
