| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | INR | 30.45 | 30.55 | 29.2 | 29.4 | 29.4 | +0.05 (+0.17%) | 77,509 |
| 19 Sep 2017 | INR | 29.65 | 29.65 | 29 | 29.35 | 29.35 | +0.1 (+0.34%) | 14,975 |
| 18 Sep 2017 | INR | 29 | 29.65 | 28.8 | 29.25 | 29.25 | +0.1 (+0.34%) | 55,087 |
| 15 Sep 2017 | INR | 30 | 30 | 28.2 | 29.15 | 29.15 | -0.5 (-1.69%) | 133,313 |
| 14 Sep 2017 | INR | 30.25 | 30.5 | 29.35 | 29.65 | 29.65 | -0.25 (-0.84%) | 82,416 |
| 13 Sep 2017 | INR | 30 | 30.25 | 29.6 | 29.9 | 29.9 | 0.0 (0.0%) | 19,910 |
| 12 Sep 2017 | INR | 29.85 | 30.5 | 29.6 | 29.9 | 29.9 | -0.05 (-0.17%) | 56,192 |
| 11 Sep 2017 | INR | 30.8 | 30.8 | 29.75 | 29.95 | 29.95 | -0.35 (-1.16%) | 94,810 |
| 8 Sep 2017 | INR | 30.5 | 30.8 | 29.9 | 30.3 | 30.3 | +0.05 (+0.17%) | 81,409 |
| 7 Sep 2017 | INR | 31.8 | 31.8 | 29.85 | 30.25 | 30.25 | -0.75 (-2.42%) | 95,790 |
| 6 Sep 2017 | INR | 32.1 | 32.1 | 30.5 | 31 | 31 | -0.7 (-2.21%) | 42,462 |
| 5 Sep 2017 | INR | 31.5 | 32.2 | 31.35 | 31.7 | 31.7 | +0.05 (+0.16%) | 29,395 |
| 4 Sep 2017 | INR | 32.4 | 32.4 | 31.2 | 31.65 | 31.65 | -0.3 (-0.94%) | 24,869 |
| 1 Sep 2017 | INR | 31.5 | 32.5 | 31 | 31.95 | 31.95 | +0.5 (+1.59%) | 49,688 |
| 31 Aug 2017 | INR | 30.1 | 31.9 | 30.1 | 31.45 | 31.45 | +0.7 (+2.28%) | 60,885 |
| 30 Aug 2017 | INR | 31.5 | 31.5 | 29.95 | 30.75 | 30.75 | +0.35 (+1.15%) | 31,743 |
| 29 Aug 2017 | INR | 30 | 31 | 29.3 | 30.4 | 30.4 | +0.55 (+1.84%) | 50,793 |
| 28 Aug 2017 | INR | 29.4 | 30.9 | 29.4 | 29.85 | 29.85 | -0.25 (-0.83%) | 12,044 |
| 24 Aug 2017 | INR | 30.25 | 31 | 29.6 | 30.1 | 30.1 | -0.4 (-1.31%) | 31,868 |
| 23 Aug 2017 | INR | 31.1 | 31.8 | 30.1 | 30.5 | 30.5 | -0.6 (-1.93%) | 62,272 |
| 22 Aug 2017 | INR | 32.2 | 32.65 | 30.05 | 31.1 | 31.1 | 0.0 (0.0%) | 123,205 |
| 21 Aug 2017 | INR | 29.75 | 31.1 | 29.75 | 31.1 | 31.1 | +1.45 (+4.89%) | 23,896 |
| 18 Aug 2017 | INR | 30.85 | 31.4 | 29.35 | 29.65 | 29.65 | -1.2 (-3.89%) | 85,076 |
| 17 Aug 2017 | INR | 33.4 | 33.4 | 30.75 | 30.85 | 30.85 | -1.5 (-4.64%) | 85,871 |
| 16 Aug 2017 | INR | 34.7 | 36.9 | 31.65 | 32.35 | 32.35 | -2.8 (-7.97%) | 211,632 |
| 14 Aug 2017 | INR | 38.8 | 40.9 | 34.8 | 35.15 | 35.15 | -3.35 (-8.70%) | 135,830 |
| 11 Aug 2017 | INR | 39.9 | 40 | 38 | 38.5 | 38.5 | -1.6 (-3.99%) | 19,694 |
| 10 Aug 2017 | INR | 41.25 | 41.25 | 39.9 | 40.1 | 40.1 | -1.2 (-2.91%) | 29,634 |
| 9 Aug 2017 | INR | 43 | 43 | 41 | 41.3 | 41.3 | -2.05 (-4.73%) | 20,713 |
| 8 Aug 2017 | INR | 44.8 | 45 | 42 | 43.35 | 43.35 | -0.45 (-1.03%) | 19,825 |
