| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 60.5 | 62 | 59.5 | 61.55 | 61.55 | +2.25 (+3.79%) | 4,944 |
| 25 Sep 2017 | INR | 62 | 64.7 | 59 | 59.3 | 59.3 | -3.55 (-5.65%) | 31,233 |
| 22 Sep 2017 | INR | 64.9 | 64.9 | 62.5 | 62.85 | 62.85 | -0.2 (-0.32%) | 13,867 |
| 21 Sep 2017 | INR | 65 | 65 | 62.8 | 63.05 | 63.05 | -1.2 (-1.87%) | 15,017 |
| 20 Sep 2017 | INR | 63.85 | 64.75 | 62 | 64.25 | 64.25 | +0.75 (+1.18%) | 21,704 |
| 19 Sep 2017 | INR | 62.75 | 65 | 62.75 | 63.5 | 63.5 | +0.3 (+0.47%) | 4,295 |
| 18 Sep 2017 | INR | 68 | 68 | 62.75 | 63.2 | 63.2 | -2.3 (-3.51%) | 27,403 |
| 15 Sep 2017 | INR | 65.5 | 66 | 64.35 | 65.5 | 65.5 | -0.55 (-0.83%) | 7,153 |
| 14 Sep 2017 | INR | 66.55 | 68 | 66 | 66.05 | 66.05 | -0.4 (-0.60%) | 15,949 |
| 13 Sep 2017 | INR | 66.25 | 69.9 | 65 | 66.45 | 66.45 | -0.15 (-0.23%) | 44,162 |
| 12 Sep 2017 | INR | 66.7 | 69 | 65.5 | 66.6 | 66.6 | -0.45 (-0.67%) | 34,343 |
| 11 Sep 2017 | INR | 68.1 | 69 | 66.6 | 67.05 | 67.05 | +0.45 (+0.68%) | 50,987 |
| 8 Sep 2017 | INR | 63 | 68 | 63 | 66.6 | 66.6 | +3.7 (+5.88%) | 83,128 |
| 7 Sep 2017 | INR | 65.9 | 66.8 | 62 | 62.9 | 62.9 | +0.5 (+0.80%) | 20,406 |
| 6 Sep 2017 | INR | 59.6 | 65.7 | 59.6 | 62.4 | 62.4 | +3.65 (+6.21%) | 33,969 |
| 5 Sep 2017 | INR | 59 | 59.7 | 58.2 | 58.75 | 58.75 | -0.3 (-0.51%) | 8,411 |
| 4 Sep 2017 | INR | 58.7 | 61 | 58.7 | 59.05 | 59.05 | +0.25 (+0.43%) | 7,497 |
| 1 Sep 2017 | INR | 58.05 | 59.4 | 58 | 58.8 | 58.8 | +0.4 (+0.68%) | 6,361 |
| 31 Aug 2017 | INR | 57 | 59 | 57 | 58.4 | 58.4 | +0.4 (+0.69%) | 10,940 |
| 30 Aug 2017 | INR | 58.5 | 59.9 | 57.8 | 58 | 58 | -0.45 (-0.77%) | 9,866 |
| 29 Aug 2017 | INR | 58.5 | 59 | 58.15 | 58.45 | 58.45 | +0.05 (+0.09%) | 19,119 |
| 28 Aug 2017 | INR | 57.25 | 58.6 | 57.25 | 58.4 | 58.4 | +1.15 (+2.01%) | 3,517 |
| 24 Aug 2017 | INR | 59.8 | 59.8 | 57 | 57.25 | 57.25 | -0.8 (-1.38%) | 6,840 |
| 23 Aug 2017 | INR | 58.4 | 58.4 | 57.35 | 58.05 | 58.05 | +0.25 (+0.43%) | 4,350 |
| 22 Aug 2017 | INR | 58 | 58 | 57.2 | 57.8 | 57.8 | +0.1 (+0.17%) | 4,477 |
| 21 Aug 2017 | INR | 59.95 | 60 | 57 | 57.7 | 57.7 | -0.9 (-1.54%) | 7,105 |
| 18 Aug 2017 | INR | 57.25 | 59.7 | 57.25 | 58.6 | 58.6 | -0.4 (-0.68%) | 5,871 |
| 17 Aug 2017 | INR | 59.95 | 60 | 58.4 | 59 | 59 | +0.05 (+0.08%) | 7,998 |
| 16 Aug 2017 | INR | 58.9 | 59.6 | 58.15 | 58.95 | 58.95 | +0.3 (+0.51%) | 7,269 |
| 14 Aug 2017 | INR | 58.9 | 58.9 | 57 | 58.65 | 58.65 | +2.85 (+5.11%) | 14,218 |
