| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 42.95 | 43.25 | 41.25 | 42.65 | 42.65 | -0.4 (-0.93%) | 64,299 |
| 25 Sep 2017 | INR | 43.8 | 43.8 | 39 | 43.05 | 43.05 | -0.4 (-0.92%) | 98,731 |
| 22 Sep 2017 | INR | 45.5 | 45.9 | 43 | 43.45 | 43.45 | -1.9 (-4.19%) | 73,489 |
| 21 Sep 2017 | INR | 44.9 | 46.5 | 44.75 | 45.35 | 45.35 | -0.55 (-1.20%) | 71,824 |
| 20 Sep 2017 | INR | 44.9 | 46.5 | 43.5 | 45.9 | 45.9 | +1.45 (+3.26%) | 190,390 |
| 19 Sep 2017 | INR | 44.6 | 45.3 | 42.1 | 44.45 | 44.45 | -0.35 (-0.78%) | 102,745 |
| 18 Sep 2017 | INR | 46 | 46.85 | 44.5 | 44.8 | 44.8 | -1.25 (-2.71%) | 143,655 |
| 15 Sep 2017 | INR | 46.95 | 48 | 45 | 46.05 | 46.05 | +1.8 (+4.07%) | 637,009 |
| 14 Sep 2017 | INR | 40.15 | 45 | 39.35 | 44.25 | 44.25 | +4.4 (+11.04%) | 300,013 |
| 13 Sep 2017 | INR | 40.5 | 40.95 | 39.55 | 39.85 | 39.85 | -0.65 (-1.60%) | 31,131 |
| 12 Sep 2017 | INR | 40.25 | 40.8 | 40.1 | 40.5 | 40.5 | +0.5 (+1.25%) | 16,280 |
| 11 Sep 2017 | INR | 39.95 | 40.5 | 39 | 40 | 40 | +1 (+2.56%) | 23,977 |
| 8 Sep 2017 | INR | 39.75 | 40.5 | 38.8 | 39 | 39 | -1.1 (-2.74%) | 43,002 |
| 7 Sep 2017 | INR | 40.15 | 40.95 | 40 | 40.1 | 40.1 | -0.45 (-1.11%) | 51,750 |
| 6 Sep 2017 | INR | 40 | 41 | 39.55 | 40.55 | 40.55 | 0.0 (0.0%) | 42,405 |
| 5 Sep 2017 | INR | 41.1 | 41.1 | 39.65 | 40.55 | 40.55 | +0.3 (+0.75%) | 32,958 |
| 4 Sep 2017 | INR | 40 | 40.6 | 39 | 40.25 | 40.25 | -0.1 (-0.25%) | 40,481 |
| 1 Sep 2017 | INR | 41.5 | 41.5 | 40.15 | 40.35 | 40.35 | +0.35 (+0.88%) | 40,787 |
| 31 Aug 2017 | INR | 40.95 | 40.95 | 39.8 | 40 | 40 | -0.4 (-0.99%) | 30,895 |
| 30 Aug 2017 | INR | 40.1 | 41.95 | 40.1 | 40.4 | 40.4 | -0.55 (-1.34%) | 20,211 |
| 29 Aug 2017 | INR | 40.25 | 41.5 | 39.3 | 40.95 | 40.95 | +0.2 (+0.49%) | 51,643 |
| 28 Aug 2017 | INR | 40.65 | 41.5 | 40.45 | 40.75 | 40.75 | +0.15 (+0.37%) | 16,949 |
| 24 Aug 2017 | INR | 40.35 | 41.2 | 40.3 | 40.6 | 40.6 | -0.35 (-0.85%) | 17,027 |
| 23 Aug 2017 | INR | 40.1 | 41.45 | 40.1 | 40.95 | 40.95 | +0.7 (+1.74%) | 15,946 |
| 22 Aug 2017 | INR | 41.4 | 41.95 | 40 | 40.25 | 40.25 | -0.85 (-2.07%) | 27,654 |
| 21 Aug 2017 | INR | 43 | 43 | 40.7 | 41.1 | 41.1 | -1.4 (-3.29%) | 67,349 |
| 18 Aug 2017 | INR | 44 | 44 | 41.5 | 42.5 | 42.5 | +2.05 (+5.07%) | 259,703 |
| 17 Aug 2017 | INR | 40.55 | 41.6 | 39.15 | 40.45 | 40.45 | -0.1 (-0.25%) | 57,353 |
| 16 Aug 2017 | INR | 41 | 42 | 39.55 | 40.55 | 40.55 | +3.1 (+8.28%) | 225,474 |
| 14 Aug 2017 | INR | 35.9 | 37.85 | 35.25 | 37.45 | 37.45 | +2.6 (+7.46%) | 16,294 |
