| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | INR | 41.9 | 41.9 | 40 | 40.2 | 40.2 | -0.8 (-1.95%) | 5,343 |
| 17 Oct 2017 | INR | 40.2 | 42 | 40.2 | 41 | 41 | -0.15 (-0.36%) | 5,772 |
| 16 Oct 2017 | INR | 42.9 | 42.9 | 39.75 | 41.15 | 41.15 | +0.05 (+0.12%) | 13,394 |
| 13 Oct 2017 | INR | 43 | 43 | 40.5 | 41.1 | 41.1 | -0.95 (-2.26%) | 9,169 |
| 12 Oct 2017 | INR | 42.3 | 43.3 | 40.6 | 42.05 | 42.05 | -0.25 (-0.59%) | 5,294 |
| 11 Oct 2017 | INR | 40.4 | 46 | 40.4 | 42.3 | 42.3 | +1.1 (+2.67%) | 76,765 |
| 10 Oct 2017 | INR | 42 | 43.95 | 41.1 | 41.2 | 41.2 | -1.6 (-3.74%) | 17,354 |
| 9 Oct 2017 | INR | 41.75 | 48.7 | 39.4 | 42.8 | 42.8 | +2.2 (+5.42%) | 39,556 |
| 6 Oct 2017 | INR | 41.65 | 41.95 | 39.95 | 40.6 | 40.6 | -0.1 (-0.25%) | 11,741 |
| 5 Oct 2017 | INR | 38.15 | 41 | 38.15 | 40.7 | 40.7 | +1.7 (+4.36%) | 10,695 |
| 4 Oct 2017 | INR | 42.4 | 42.5 | 38.6 | 39 | 39 | -1.25 (-3.11%) | 16,295 |
| 3 Oct 2017 | INR | 44 | 44 | 39.65 | 40.25 | 40.25 | -0.95 (-2.31%) | 2,988 |
| 29 Sep 2017 | INR | 39.5 | 43 | 39.5 | 41.2 | 41.2 | +0.75 (+1.85%) | 4,784 |
| 28 Sep 2017 | INR | 40 | 41.75 | 39.15 | 40.45 | 40.45 | -0.1 (-0.25%) | 6,762 |
| 27 Sep 2017 | INR | 45 | 45 | 40 | 40.55 | 40.55 | -1.7 (-4.02%) | 13,571 |
| 26 Sep 2017 | INR | 43.9 | 44.85 | 41 | 42.25 | 42.25 | +1.3 (+3.17%) | 23,005 |
| 25 Sep 2017 | INR | 42 | 45.55 | 39.75 | 40.95 | 40.95 | -0.5 (-1.21%) | 65,062 |
| 22 Sep 2017 | INR | 44.05 | 45.55 | 41.05 | 41.45 | 41.45 | -4.1 (-9.00%) | 20,476 |
| 21 Sep 2017 | INR | 44.1 | 48 | 43.7 | 45.55 | 45.55 | -0.6 (-1.30%) | 18,041 |
| 20 Sep 2017 | INR | 43.4 | 48 | 43.3 | 46.15 | 46.15 | -0.05 (-0.11%) | 31,763 |
| 19 Sep 2017 | INR | 49.25 | 53.9 | 45 | 46.2 | 46.2 | -3.05 (-6.19%) | 134,050 |
| 18 Sep 2017 | INR | 46.7 | 49.55 | 45.05 | 49.25 | 49.25 | +4.2 (+9.32%) | 153,682 |
| 15 Sep 2017 | INR | 43.75 | 47.6 | 42.5 | 45.05 | 45.05 | +3.95 (+9.61%) | 170,982 |
| 14 Sep 2017 | INR | 36.7 | 41.1 | 34.3 | 41.1 | 41.1 | +6.85 (+20%) | 211,819 |
| 13 Sep 2017 | INR | 35.2 | 37.3 | 34.1 | 34.25 | 34.25 | -0.95 (-2.70%) | 17,124 |
| 12 Sep 2017 | INR | 34.2 | 36.4 | 33.65 | 35.2 | 35.2 | +0.4 (+1.15%) | 21,100 |
| 11 Sep 2017 | INR | 35.7 | 37.8 | 33.5 | 34.8 | 34.8 | -2.15 (-5.82%) | 18,000 |
| 8 Sep 2017 | INR | 37.25 | 38.75 | 36.1 | 36.95 | 36.95 | +0.45 (+1.23%) | 30,057 |
| 7 Sep 2017 | INR | 34.75 | 41.2 | 33 | 36.5 | 36.5 | +1.75 (+5.04%) | 196,013 |
| 6 Sep 2017 | INR | 37.8 | 37.8 | 33.65 | 34.75 | 34.75 | -1.7 (-4.66%) | 47,249 |
