| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | INR | 23.4 | 23.5 | 22.7 | 23.2 | 23.2 | -0.2 (-0.85%) | 22,692 |
| 12 Sep 2017 | INR | 23.6 | 23.6 | 23.05 | 23.4 | 23.4 | +0.1 (+0.43%) | 20,894 |
| 11 Sep 2017 | INR | 23.3 | 23.65 | 23.2 | 23.3 | 23.3 | +0.3 (+1.30%) | 33,317 |
| 8 Sep 2017 | INR | 23.8 | 23.8 | 22.8 | 23 | 23 | -0.55 (-2.34%) | 38,140 |
| 7 Sep 2017 | INR | 23.5 | 23.95 | 23 | 23.55 | 23.55 | +0.15 (+0.64%) | 47,505 |
| 6 Sep 2017 | INR | 23.7 | 23.8 | 23.2 | 23.4 | 23.4 | -0.55 (-2.30%) | 70,353 |
| 5 Sep 2017 | INR | 23.9 | 24.05 | 23.35 | 23.95 | 23.95 | +0.2 (+0.84%) | 22,308 |
| 4 Sep 2017 | INR | 24.75 | 24.75 | 23.05 | 23.75 | 23.75 | -0.6 (-2.46%) | 41,469 |
| 1 Sep 2017 | INR | 24.05 | 25 | 23.8 | 24.35 | 24.35 | +0.55 (+2.31%) | 92,103 |
| 31 Aug 2017 | INR | 24.85 | 24.85 | 23.35 | 23.8 | 23.8 | -0.5 (-2.06%) | 57,197 |
| 30 Aug 2017 | INR | 23.3 | 25.35 | 23.05 | 24.3 | 24.3 | +1.1 (+4.74%) | 156,858 |
| 29 Aug 2017 | INR | 24.6 | 24.6 | 23 | 23.2 | 23.2 | -0.7 (-2.93%) | 128,723 |
| 28 Aug 2017 | INR | 22.3 | 24.65 | 22.1 | 23.9 | 23.9 | +3.3 (+16.02%) | 738,707 |
| 24 Aug 2017 | INR | 21 | 21 | 20.25 | 20.6 | 20.6 | -0.6 (-2.83%) | 57,653 |
| 23 Aug 2017 | INR | 20.55 | 21.75 | 20.45 | 21.2 | 21.2 | +0.45 (+2.17%) | 40,641 |
| 22 Aug 2017 | INR | 21.1 | 21.45 | 20.4 | 20.75 | 20.75 | -0.45 (-2.12%) | 26,990 |
| 21 Aug 2017 | INR | 21.6 | 22.5 | 20.7 | 21.2 | 21.2 | -0.9 (-4.07%) | 18,775 |
| 18 Aug 2017 | INR | 22.6 | 22.6 | 21.8 | 22.1 | 22.1 | -0.7 (-3.07%) | 23,331 |
| 17 Aug 2017 | INR | 22.6 | 23.3 | 22.15 | 22.8 | 22.8 | +0.35 (+1.56%) | 34,232 |
| 16 Aug 2017 | INR | 22.55 | 22.9 | 22.05 | 22.45 | 22.45 | -0.1 (-0.44%) | 35,869 |
| 14 Aug 2017 | INR | 21.7 | 22.7 | 21.55 | 22.55 | 22.55 | +1.5 (+7.13%) | 78,313 |
| 11 Aug 2017 | INR | 20 | 21.7 | 19.5 | 21.05 | 21.05 | +0.4 (+1.94%) | 102,868 |
| 10 Aug 2017 | INR | 22.3 | 22.55 | 20.05 | 20.65 | 20.65 | -1.65 (-7.40%) | 97,005 |
| 9 Aug 2017 | INR | 23.8 | 23.8 | 21.6 | 22.3 | 22.3 | -1.6 (-6.69%) | 77,910 |
| 8 Aug 2017 | INR | 25.15 | 25.2 | 23.35 | 23.9 | 23.9 | -1.05 (-4.21%) | 51,943 |
| 7 Aug 2017 | INR | 25.5 | 25.5 | 22.5 | 24.95 | 24.95 | +0.25 (+1.01%) | 55,634 |
| 4 Aug 2017 | INR | 25.1 | 25.1 | 24.6 | 24.7 | 24.7 | -0.7 (-2.76%) | 50,128 |
| 3 Aug 2017 | INR | 26.75 | 26.8 | 25.05 | 25.4 | 25.4 | -0.3 (-1.17%) | 123,986 |
| 2 Aug 2017 | INR | 26.2 | 26.2 | 25.1 | 25.7 | 25.7 | -0.15 (-0.58%) | 39,388 |
| 1 Aug 2017 | INR | 26.05 | 26.15 | 25.6 | 25.85 | 25.85 | -0.15 (-0.58%) | 53,307 |
