| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 52.85 | 52.85 | 50.1 | 50.45 | 50.45 | -1.7 (-3.26%) | 95,035 |
| 26 Sep 2017 | INR | 52.25 | 54.4 | 51.7 | 52.15 | 52.15 | -0.95 (-1.79%) | 337,826 |
| 25 Sep 2017 | INR | 54.5 | 54.5 | 51.4 | 53.1 | 53.1 | -0.7 (-1.30%) | 66,141 |
| 22 Sep 2017 | INR | 55.5 | 56 | 53.6 | 53.8 | 53.8 | -1.95 (-3.50%) | 75,347 |
| 21 Sep 2017 | INR | 58.2 | 60.25 | 55.35 | 55.75 | 55.75 | -1.9 (-3.30%) | 800,893 |
| 20 Sep 2017 | INR | 54 | 58.45 | 53.1 | 57.65 | 57.65 | +4.3 (+8.06%) | 379,317 |
| 19 Sep 2017 | INR | 54.2 | 54.3 | 53.2 | 53.35 | 53.35 | -0.7 (-1.30%) | 48,080 |
| 18 Sep 2017 | INR | 54.8 | 55.6 | 53.8 | 54.05 | 54.05 | -0.8 (-1.46%) | 84,122 |
| 15 Sep 2017 | INR | 54.3 | 55.5 | 53.8 | 54.85 | 54.85 | +0.55 (+1.01%) | 233,898 |
| 14 Sep 2017 | INR | 54.6 | 55.7 | 54.15 | 54.3 | 54.3 | -0.7 (-1.27%) | 48,150 |
| 13 Sep 2017 | INR | 54.7 | 57.4 | 54 | 55 | 55 | +0.95 (+1.76%) | 172,661 |
| 12 Sep 2017 | INR | 55.4 | 55.4 | 53.45 | 54.05 | 54.05 | +0.25 (+0.46%) | 12,975 |
| 11 Sep 2017 | INR | 56.2 | 56.5 | 53.15 | 53.8 | 53.8 | -1.7 (-3.06%) | 82,333 |
| 8 Sep 2017 | INR | 56.8 | 57.25 | 54.5 | 55.5 | 55.5 | -0.65 (-1.16%) | 48,813 |
| 7 Sep 2017 | INR | 56.6 | 58.95 | 55.65 | 56.15 | 56.15 | +0.6 (+1.08%) | 79,362 |
| 6 Sep 2017 | INR | 55.3 | 57.5 | 55.1 | 55.55 | 55.55 | -0.2 (-0.36%) | 33,788 |
| 5 Sep 2017 | INR | 54.95 | 56.4 | 54.4 | 55.75 | 55.75 | +1.45 (+2.67%) | 41,376 |
| 4 Sep 2017 | INR | 56.5 | 56.5 | 54.15 | 54.3 | 54.3 | -1.2 (-2.16%) | 26,829 |
| 1 Sep 2017 | INR | 56.6 | 56.6 | 55.4 | 55.5 | 55.5 | -0.35 (-0.63%) | 19,674 |
| 31 Aug 2017 | INR | 55.55 | 57.3 | 55 | 55.85 | 55.85 | -0.2 (-0.36%) | 37,741 |
| 30 Aug 2017 | INR | 56.85 | 57.5 | 55.3 | 56.05 | 56.05 | -0.75 (-1.32%) | 45,904 |
| 29 Aug 2017 | INR | 57.3 | 57.65 | 56.35 | 56.8 | 56.8 | -0.5 (-0.87%) | 74,447 |
| 28 Aug 2017 | INR | 55.95 | 59.8 | 55.5 | 57.3 | 57.3 | +1.75 (+3.15%) | 136,338 |
| 24 Aug 2017 | INR | 55.25 | 56 | 55.2 | 55.55 | 55.55 | -0.15 (-0.27%) | 19,135 |
| 23 Aug 2017 | INR | 54.2 | 55.95 | 54.2 | 55.7 | 55.7 | +0.7 (+1.27%) | 29,905 |
| 22 Aug 2017 | INR | 54.8 | 55.7 | 54.6 | 55 | 55 | 0.0 (0.0%) | 44,524 |
| 21 Aug 2017 | INR | 54.2 | 55.95 | 54.05 | 55 | 55 | -0.15 (-0.27%) | 55,617 |
| 18 Aug 2017 | INR | 50.7 | 56.1 | 49.6 | 55.15 | 55.15 | +4.25 (+8.35%) | 93,526 |
| 17 Aug 2017 | INR | 50.95 | 51.6 | 50.25 | 50.9 | 50.9 | +0.3 (+0.59%) | 14,399 |
| 16 Aug 2017 | INR | 49.55 | 50.95 | 49.3 | 50.6 | 50.6 | +1.1 (+2.22%) | 22,196 |
