| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 6.7 | 6.95 | 6.6 | 6.84 | 6.84 | +0.05 (+0.74%) | 75,737 |
| 25 Sep 2017 | INR | 6.68 | 7.1 | 6.68 | 6.79 | 6.79 | -0.15 (-2.16%) | 62,927 |
| 22 Sep 2017 | INR | 7 | 7.39 | 6.9 | 6.94 | 6.94 | -0.21 (-2.94%) | 95,146 |
| 21 Sep 2017 | INR | 7.12 | 7.49 | 7.02 | 7.15 | 7.15 | -0.22 (-2.99%) | 42,165 |
| 20 Sep 2017 | INR | 7.62 | 7.62 | 7.24 | 7.37 | 7.37 | -0.25 (-3.28%) | 26,785 |
| 19 Sep 2017 | INR | 7.63 | 8 | 7.62 | 7.62 | 7.62 | -0.4 (-4.99%) | 54,111 |
| 18 Sep 2017 | INR | 8.23 | 8.23 | 7.61 | 8.02 | 8.02 | +0.09 (+1.13%) | 41,718 |
| 15 Sep 2017 | INR | 8.2 | 8.2 | 7.6 | 7.93 | 7.93 | +0.05 (+0.63%) | 47,573 |
| 14 Sep 2017 | INR | 8.25 | 8.3 | 7.74 | 7.88 | 7.88 | +0.15 (+1.94%) | 26,741 |
| 13 Sep 2017 | INR | 7.94 | 8.28 | 7.51 | 7.73 | 7.73 | +0.1 (+1.31%) | 55,785 |
| 12 Sep 2017 | INR | 7.25 | 8 | 7.25 | 7.63 | 7.63 | +0.29 (+3.95%) | 42,863 |
| 11 Sep 2017 | INR | 7.2 | 7.49 | 7.15 | 7.34 | 7.34 | -0.05 (-0.68%) | 14,416 |
| 8 Sep 2017 | INR | 7.06 | 7.5 | 7.06 | 7.39 | 7.39 | +0.09 (+1.23%) | 129,913 |
| 7 Sep 2017 | INR | 7.28 | 7.5 | 7.11 | 7.3 | 7.3 | +0.12 (+1.67%) | 77,654 |
| 6 Sep 2017 | INR | 7 | 7.28 | 7 | 7.18 | 7.18 | 0.0 (0.0%) | 69,517 |
| 5 Sep 2017 | INR | 7 | 7.23 | 7 | 7.18 | 7.18 | -0.02 (-0.28%) | 76,393 |
| 4 Sep 2017 | INR | 7.05 | 7.25 | 7 | 7.2 | 7.2 | -0.04 (-0.55%) | 36,247 |
| 1 Sep 2017 | INR | 7.28 | 7.28 | 7.02 | 7.24 | 7.24 | +0.19 (+2.70%) | 29,852 |
| 31 Aug 2017 | INR | 7 | 7.5 | 7 | 7.05 | 7.05 | +0.06 (+0.86%) | 69,409 |
| 30 Aug 2017 | INR | 7.01 | 7.24 | 6.95 | 6.99 | 6.99 | -0.05 (-0.71%) | 53,149 |
| 29 Aug 2017 | INR | 7 | 7.8 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 25,171 |
| 28 Aug 2017 | INR | 7.11 | 7.25 | 6.9 | 7.06 | 7.06 | -0.05 (-0.70%) | 35,388 |
| 24 Aug 2017 | INR | 7.15 | 7.4 | 7 | 7.11 | 7.11 | +0.02 (+0.28%) | 32,977 |
| 23 Aug 2017 | INR | 7 | 7.2 | 7 | 7.09 | 7.09 | +0.01 (+0.14%) | 16,848 |
| 22 Aug 2017 | INR | 7 | 7.37 | 7 | 7.08 | 7.08 | -0.05 (-0.70%) | 15,325 |
| 21 Aug 2017 | INR | 7.59 | 7.59 | 7.05 | 7.13 | 7.13 | -0.11 (-1.52%) | 42,185 |
| 18 Aug 2017 | INR | 7.3 | 7.69 | 7.01 | 7.24 | 7.24 | +0.02 (+0.28%) | 55,319 |
| 17 Aug 2017 | INR | 7.45 | 7.45 | 7.15 | 7.22 | 7.22 | -0.15 (-2.04%) | 41,664 |
| 16 Aug 2017 | INR | 7.75 | 7.75 | 7.1 | 7.37 | 7.37 | +0.08 (+1.10%) | 16,711 |
| 14 Aug 2017 | INR | 6.95 | 7.5 | 6.95 | 7.29 | 7.29 | +0.55 (+8.16%) | 23,761 |
