| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 87.8 | 87.8 | 83.1 | 83.1 | 83.1 | -4.35 (-4.97%) | 18,943 |
| 22 Sep 2017 | INR | 87.95 | 87.95 | 82 | 87.45 | 87.45 | +3.65 (+4.36%) | 97,132 |
| 21 Sep 2017 | INR | 83.8 | 83.8 | 83.8 | 83.8 | 83.8 | +3.95 (+4.95%) | 8,418 |
| 20 Sep 2017 | INR | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | +3.8 (+5.00%) | 11,757 |
| 19 Sep 2017 | INR | 77.9 | 78.95 | 75.5 | 76.05 | 76.05 | +0.85 (+1.13%) | 24,042 |
| 18 Sep 2017 | INR | 72 | 75.2 | 72 | 75.2 | 75.2 | +3.55 (+4.95%) | 36,205 |
| 15 Sep 2017 | INR | 72.45 | 73.1 | 67.5 | 71.65 | 71.65 | +2 (+2.87%) | 25,676 |
| 14 Sep 2017 | INR | 73.4 | 73.4 | 68 | 69.65 | 69.65 | -0.5 (-0.71%) | 23,677 |
| 13 Sep 2017 | INR | 67.95 | 70.15 | 67.5 | 70.15 | 70.15 | +3.3 (+4.94%) | 14,566 |
| 12 Sep 2017 | INR | 70.7 | 70.7 | 65.05 | 66.85 | 66.85 | -1.6 (-2.34%) | 22,165 |
| 11 Sep 2017 | INR | 72.85 | 72.85 | 67.2 | 68.45 | 68.45 | -2.25 (-3.18%) | 16,160 |
| 8 Sep 2017 | INR | 70.6 | 74 | 68.7 | 70.7 | 70.7 | -1.45 (-2.01%) | 23,032 |
| 7 Sep 2017 | INR | 74.2 | 74.2 | 71 | 72.15 | 72.15 | +0.5 (+0.70%) | 8,314 |
| 6 Sep 2017 | INR | 74.85 | 74.85 | 70 | 71.65 | 71.65 | -1.25 (-1.71%) | 22,890 |
| 5 Sep 2017 | INR | 72.1 | 73.45 | 71 | 72.9 | 72.9 | +0.8 (+1.11%) | 23,069 |
| 4 Sep 2017 | INR | 71.85 | 72.75 | 70 | 72.1 | 72.1 | +2.8 (+4.04%) | 67,617 |
| 1 Sep 2017 | INR | 66.5 | 69.45 | 66.5 | 69.3 | 69.3 | +3.15 (+4.76%) | 26,096 |
| 31 Aug 2017 | INR | 64.45 | 66.3 | 62.5 | 66.15 | 66.15 | +3 (+4.75%) | 12,410 |
| 30 Aug 2017 | INR | 63.65 | 64.3 | 62 | 63.15 | 63.15 | +1.9 (+3.10%) | 20,047 |
| 29 Aug 2017 | INR | 64 | 64 | 60.35 | 61.25 | 61.25 | -2.25 (-3.54%) | 16,694 |
| 28 Aug 2017 | INR | 66 | 66 | 62 | 63.5 | 63.5 | +0.55 (+0.87%) | 5,292 |
| 24 Aug 2017 | INR | 60 | 63.2 | 59 | 62.95 | 62.95 | +2.75 (+4.57%) | 16,207 |
| 23 Aug 2017 | INR | 60.9 | 60.9 | 57.85 | 60.2 | 60.2 | +0.2 (+0.33%) | 2,178 |
| 22 Aug 2017 | INR | 61.65 | 61.65 | 57.5 | 60 | 60 | +1.1 (+1.87%) | 4,643 |
| 21 Aug 2017 | INR | 60.2 | 62.4 | 58.75 | 58.9 | 58.9 | -0.6 (-1.01%) | 11,002 |
| 18 Aug 2017 | INR | 59.9 | 60 | 58.15 | 59.5 | 59.5 | -1.3 (-2.14%) | 2,953 |
| 17 Aug 2017 | INR | 62.6 | 62.6 | 59.5 | 60.8 | 60.8 | -1.8 (-2.88%) | 8,475 |
| 16 Aug 2017 | INR | 58.5 | 63 | 58.5 | 62.6 | 62.6 | +2.6 (+4.33%) | 16,296 |
| 14 Aug 2017 | INR | 62.5 | 62.5 | 56.8 | 60 | 60 | +0.45 (+0.76%) | 11,190 |
| 11 Aug 2017 | INR | 55.4 | 61 | 55.3 | 59.55 | 59.55 | +1.35 (+2.32%) | 21,608 |
