| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 25.95 | 25.95 | 24.55 | 24.8 | 24.8 | -0.55 (-2.17%) | 40,314 |
| 22 Sep 2017 | INR | 26.2 | 26.4 | 25.3 | 25.35 | 25.35 | -1 (-3.80%) | 78,790 |
| 21 Sep 2017 | INR | 26.4 | 27.3 | 26.25 | 26.35 | 26.35 | -0.05 (-0.19%) | 86,388 |
| 20 Sep 2017 | INR | 26.4 | 27.5 | 26 | 26.4 | 26.4 | +0.25 (+0.96%) | 108,439 |
| 19 Sep 2017 | INR | 25.7 | 26.5 | 25.55 | 26.15 | 26.15 | +0.25 (+0.97%) | 99,633 |
| 18 Sep 2017 | INR | 26.4 | 26.4 | 25.55 | 25.9 | 25.9 | -0.35 (-1.33%) | 76,589 |
| 15 Sep 2017 | INR | 26.25 | 26.7 | 25.3 | 26.25 | 26.25 | +0.2 (+0.77%) | 138,711 |
| 14 Sep 2017 | INR | 26.15 | 26.4 | 25.7 | 26.05 | 26.05 | +0.35 (+1.36%) | 34,411 |
| 13 Sep 2017 | INR | 25.65 | 26.4 | 25.55 | 25.7 | 25.7 | -0.4 (-1.53%) | 30,723 |
| 12 Sep 2017 | INR | 26.7 | 26.95 | 26.05 | 26.1 | 26.1 | -0.4 (-1.51%) | 44,945 |
| 11 Sep 2017 | INR | 26.9 | 27.4 | 26.4 | 26.5 | 26.5 | +0.05 (+0.19%) | 90,793 |
| 8 Sep 2017 | INR | 27.3 | 27.8 | 26.35 | 26.45 | 26.45 | -0.45 (-1.67%) | 80,629 |
| 7 Sep 2017 | INR | 27.05 | 27.4 | 26.8 | 26.9 | 26.9 | +0.05 (+0.19%) | 59,196 |
| 6 Sep 2017 | INR | 26.9 | 27.45 | 26.7 | 26.85 | 26.85 | -0.05 (-0.19%) | 108,369 |
| 5 Sep 2017 | INR | 25.7 | 27.95 | 25.55 | 26.9 | 26.9 | +0.95 (+3.66%) | 344,466 |
| 4 Sep 2017 | INR | 25.8 | 26.7 | 25.55 | 25.95 | 25.95 | -0.1 (-0.38%) | 114,776 |
| 1 Sep 2017 | INR | 25.85 | 26.3 | 25.6 | 26.05 | 26.05 | +0.2 (+0.77%) | 57,757 |
| 31 Aug 2017 | INR | 25.15 | 26.2 | 24.65 | 25.85 | 25.85 | +0.85 (+3.40%) | 141,864 |
| 30 Aug 2017 | INR | 23.45 | 25.35 | 23.45 | 25 | 25 | +1.35 (+5.71%) | 182,762 |
| 29 Aug 2017 | INR | 23.75 | 23.75 | 23.35 | 23.65 | 23.65 | -0.3 (-1.25%) | 36,589 |
| 28 Aug 2017 | INR | 23.5 | 24.3 | 23.15 | 23.95 | 23.95 | +0.7 (+3.01%) | 68,963 |
| 24 Aug 2017 | INR | 22.6 | 23.5 | 22.55 | 23.25 | 23.25 | +0.5 (+2.20%) | 73,068 |
| 23 Aug 2017 | INR | 22.4 | 22.9 | 22.4 | 22.75 | 22.75 | +0.4 (+1.79%) | 26,168 |
| 22 Aug 2017 | INR | 22.35 | 23.2 | 22.15 | 22.35 | 22.35 | -0.2 (-0.89%) | 28,760 |
| 21 Aug 2017 | INR | 22.95 | 23.15 | 22.25 | 22.55 | 22.55 | -0.2 (-0.88%) | 37,927 |
| 18 Aug 2017 | INR | 23 | 23.5 | 22.15 | 22.75 | 22.75 | -0.25 (-1.09%) | 65,313 |
| 17 Aug 2017 | INR | 22.9 | 23.4 | 22.8 | 23 | 23 | -0.25 (-1.08%) | 62,482 |
| 16 Aug 2017 | INR | 23 | 23.4 | 22.7 | 23.25 | 23.25 | +0.4 (+1.75%) | 27,217 |
| 14 Aug 2017 | INR | 22.6 | 23 | 22 | 22.85 | 22.85 | +0.55 (+2.47%) | 63,107 |
| 11 Aug 2017 | INR | 22.3 | 23.35 | 21.5 | 22.3 | 22.3 | -0.65 (-2.83%) | 100,541 |
