| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | INR | 30.15 | 30.15 | 27.5 | 30.15 | 30.15 | +1.4 (+4.87%) | 15,962 |
| 11 Oct 2017 | INR | 28.5 | 29.2 | 28.5 | 28.75 | 28.75 | +0.9 (+3.23%) | 7,715 |
| 10 Oct 2017 | INR | 27.1 | 27.85 | 25.35 | 27.85 | 27.85 | +1.3 (+4.90%) | 7,000 |
| 9 Oct 2017 | INR | 27 | 27.95 | 26.2 | 26.55 | 26.55 | -0.85 (-3.10%) | 6,320 |
| 6 Oct 2017 | INR | 28.35 | 28.35 | 26.4 | 27.4 | 27.4 | +0.35 (+1.29%) | 4,247 |
| 5 Oct 2017 | INR | 28 | 28 | 27.05 | 27.05 | 27.05 | -1.4 (-4.92%) | 2,145 |
| 4 Oct 2017 | INR | 27.35 | 28.5 | 26.75 | 28.45 | 28.45 | +1.1 (+4.02%) | 1,271 |
| 3 Oct 2017 | INR | 27.05 | 28 | 27.05 | 27.35 | 27.35 | -0.65 (-2.32%) | 116 |
| 29 Sep 2017 | INR | 28.2 | 28.2 | 27.95 | 28 | 28 | +1.05 (+3.90%) | 600 |
| 28 Sep 2017 | INR | 26.9 | 28.25 | 26.8 | 26.95 | 26.95 | -0.05 (-0.19%) | 5,872 |
| 27 Sep 2017 | INR | 28.2 | 28.2 | 26.9 | 27 | 27 | -1.2 (-4.26%) | 640 |
| 26 Sep 2017 | INR | 28.5 | 29.4 | 28.2 | 28.2 | 28.2 | -1.3 (-4.41%) | 5,882 |
| 25 Sep 2017 | INR | 28.25 | 29.5 | 27 | 29.5 | 29.5 | +1.25 (+4.42%) | 2,916 |
| 22 Sep 2017 | INR | 28.05 | 29.95 | 27.55 | 28.25 | 28.25 | -0.45 (-1.57%) | 1,428 |
| 21 Sep 2017 | INR | 29.8 | 30.1 | 28.4 | 28.7 | 28.7 | -1.15 (-3.85%) | 7,747 |
| 20 Sep 2017 | INR | 30.05 | 30.05 | 28.7 | 29.85 | 29.85 | -0.2 (-0.67%) | 9,582 |
| 19 Sep 2017 | INR | 30.25 | 30.45 | 28.55 | 30.05 | 30.05 | +0.15 (+0.50%) | 8,662 |
| 18 Sep 2017 | INR | 27.85 | 30.25 | 27.85 | 29.9 | 29.9 | +0.7 (+2.40%) | 1,440 |
| 15 Sep 2017 | INR | 30.45 | 30.5 | 28.5 | 29.2 | 29.2 | -0.7 (-2.34%) | 11,027 |
| 14 Sep 2017 | INR | 30.05 | 30.5 | 29.5 | 29.9 | 29.9 | -0.15 (-0.50%) | 3,793 |
| 13 Sep 2017 | INR | 29.2 | 31.45 | 29.2 | 30.05 | 30.05 | 0.0 (0.0%) | 10,089 |
| 12 Sep 2017 | INR | 29.2 | 31.3 | 29.2 | 30.05 | 30.05 | -0.65 (-2.12%) | 3,587 |
| 11 Sep 2017 | INR | 30.7 | 32 | 30.5 | 30.7 | 30.7 | 0.0 (0.0%) | 5,682 |
| 8 Sep 2017 | INR | 31.5 | 31.5 | 29 | 30.7 | 30.7 | +0.7 (+2.33%) | 5,991 |
| 7 Sep 2017 | INR | 28.45 | 31 | 28.45 | 30 | 30 | +0.45 (+1.52%) | 7,992 |
| 6 Sep 2017 | INR | 29.75 | 31.2 | 28.6 | 29.55 | 29.55 | -0.2 (-0.67%) | 8,100 |
| 5 Sep 2017 | INR | 28.1 | 29.9 | 27.65 | 29.75 | 29.75 | +0.75 (+2.59%) | 417 |
| 4 Sep 2017 | INR | 28.4 | 29.95 | 28.4 | 29 | 29 | -0.2 (-0.68%) | 1,286 |
| 1 Sep 2017 | INR | 28.65 | 29.2 | 28.65 | 29.2 | 29.2 | -0.8 (-2.67%) | 2,410 |
| 31 Aug 2017 | INR | 28.6 | 30 | 28.6 | 30 | 30 | +1.4 (+4.90%) | 2,020 |
