| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 52.9 | 52.9 | 50 | 51.35 | 25.675 | +0.43 (+0.84%) | 38,622 |
| 26 Sep 2017 | INR | 50.1 | 51.9 | 49.05 | 50.92 | 25.46 | +0.79 (+1.58%) | 61,442 |
| 25 Sep 2017 | INR | 55.47 | 55.47 | 49.1 | 50.13 | 25.065 | -5.57 (-10%) | 62,462 |
| 22 Sep 2017 | INR | 57.85 | 58 | 53.05 | 55.7 | 27.85 | -2.15 (-3.72%) | 47,872 |
| 21 Sep 2017 | INR | 56.25 | 59.97 | 54.9 | 57.85 | 28.925 | +2.95 (+5.37%) | 390,706 |
| 20 Sep 2017 | INR | 49.35 | 57.78 | 48 | 54.9 | 27.45 | +6.73 (+13.97%) | 278,822 |
| 19 Sep 2017 | INR | 45.58 | 48.95 | 45.58 | 48.17 | 24.085 | +1.62 (+3.48%) | 31,340 |
| 18 Sep 2017 | INR | 47.33 | 47.33 | 45.8 | 46.55 | 23.275 | +0.63 (+1.37%) | 6,890 |
| 15 Sep 2017 | INR | 47.25 | 47.25 | 45.5 | 45.92 | 22.96 | -0.08 (-0.17%) | 9,090 |
| 14 Sep 2017 | INR | 46.1 | 46.25 | 45.78 | 46 | 23 | 0.0 (0.0%) | 7,106 |
| 13 Sep 2017 | INR | 45.5 | 46.5 | 44.25 | 46 | 23 | +0.03 (+0.07%) | 9,360 |
| 12 Sep 2017 | INR | 45.5 | 46.42 | 45.5 | 45.97 | 22.985 | +0.12 (+0.26%) | 5,206 |
| 11 Sep 2017 | INR | 46.17 | 46.2 | 45.45 | 45.85 | 22.925 | -0.32 (-0.69%) | 6,530 |
| 8 Sep 2017 | INR | 45.25 | 46.72 | 45.25 | 46.17 | 23.085 | +0.52 (+1.14%) | 12,266 |
| 7 Sep 2017 | INR | 46.5 | 46.75 | 45.55 | 45.65 | 22.825 | -0.5 (-1.08%) | 12,760 |
| 6 Sep 2017 | INR | 45.15 | 46.8 | 45.15 | 46.15 | 23.075 | +0.4 (+0.87%) | 10,314 |
| 5 Sep 2017 | INR | 45 | 46.75 | 45 | 45.75 | 22.875 | +0.78 (+1.73%) | 7,188 |
| 4 Sep 2017 | INR | 46.9 | 46.9 | 44 | 44.97 | 22.485 | -1.16 (-2.51%) | 23,108 |
| 1 Sep 2017 | INR | 45.65 | 47.25 | 45.63 | 46.13 | 23.065 | -0.12 (-0.26%) | 26,738 |
| 31 Aug 2017 | INR | 46.97 | 47 | 45.3 | 46.25 | 23.125 | -0.1 (-0.22%) | 17,270 |
| 30 Aug 2017 | INR | 47.5 | 47.5 | 46.1 | 46.35 | 23.175 | -0.32 (-0.69%) | 24,546 |
| 29 Aug 2017 | INR | 46.8 | 48.17 | 46.5 | 46.67 | 23.335 | -0.96 (-2.02%) | 33,956 |
| 28 Aug 2017 | INR | 50.85 | 50.85 | 46 | 47.63 | 23.815 | -1.87 (-3.78%) | 172,976 |
| 24 Aug 2017 | INR | 43.97 | 50.35 | 43.95 | 49.5 | 24.75 | +6.55 (+15.25%) | 283,462 |
| 23 Aug 2017 | INR | 42.47 | 43.5 | 41.13 | 42.95 | 21.475 | +1.65 (+4.00%) | 36,606 |
| 22 Aug 2017 | INR | 41.75 | 41.95 | 40.33 | 41.3 | 20.65 | -0.42 (-1.01%) | 5,560 |
| 21 Aug 2017 | INR | 42 | 42 | 41.05 | 41.72 | 20.86 | -0.2 (-0.48%) | 9,848 |
| 18 Aug 2017 | INR | 41 | 41.97 | 40.25 | 41.92 | 20.96 | -0.5 (-1.18%) | 4,328 |
| 17 Aug 2017 | INR | 42.85 | 42.85 | 41.55 | 42.42 | 21.21 | +1.14 (+2.76%) | 2,104 |
| 16 Aug 2017 | INR | 41.47 | 41.95 | 41.03 | 41.28 | 20.64 | +0.28 (+0.68%) | 4,232 |
