| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 61.25 | 61.8 | 57.5 | 57.95 | 57.95 | -2.75 (-4.53%) | 6,206,165 |
| 26 Sep 2017 | INR | 58.1 | 62.25 | 57.75 | 60.7 | 60.7 | +2.85 (+4.93%) | 11,795,902 |
| 25 Sep 2017 | INR | 60.75 | 61 | 56.2 | 57.85 | 57.85 | -3 (-4.93%) | 8,919,321 |
| 22 Sep 2017 | INR | 63.1 | 63.5 | 60.5 | 60.85 | 60.85 | -3 (-4.70%) | 7,397,968 |
| 21 Sep 2017 | INR | 65.2 | 66.35 | 62.3 | 63.85 | 63.85 | -0.75 (-1.16%) | 13,993,756 |
| 20 Sep 2017 | INR | 60.75 | 65.2 | 60.2 | 64.6 | 64.6 | +3.95 (+6.51%) | 15,178,368 |
| 19 Sep 2017 | INR | 62.4 | 62.9 | 60.25 | 60.65 | 60.65 | -1.75 (-2.80%) | 8,179,316 |
| 18 Sep 2017 | INR | 65.5 | 65.8 | 62.1 | 62.4 | 62.4 | -2.3 (-3.55%) | 10,851,283 |
| 15 Sep 2017 | INR | 64.65 | 66.35 | 64.05 | 64.7 | 64.7 | +0.05 (+0.08%) | 9,844,671 |
| 14 Sep 2017 | INR | 63.3 | 65.45 | 61.6 | 64.65 | 64.65 | +1.55 (+2.46%) | 12,831,461 |
| 13 Sep 2017 | INR | 66.3 | 66.7 | 62.75 | 63.1 | 63.1 | -2.9 (-4.39%) | 11,018,611 |
| 12 Sep 2017 | INR | 67.85 | 67.9 | 63.65 | 66 | 66 | -1 (-1.49%) | 12,511,266 |
| 11 Sep 2017 | INR | 67.45 | 69.75 | 65.25 | 67 | 67 | +2 (+3.08%) | 23,083,133 |
| 8 Sep 2017 | INR | 64.6 | 69.45 | 60.3 | 65 | 65 | +1.4 (+2.20%) | 58,016,027 |
| 7 Sep 2017 | INR | 56.3 | 65.3 | 56.25 | 63.6 | 63.6 | +8.5 (+15.43%) | 53,063,881 |
| 6 Sep 2017 | INR | 50 | 55.7 | 49.55 | 55.1 | 55.1 | +4.95 (+9.87%) | 20,829,262 |
| 5 Sep 2017 | INR | 48.95 | 50.8 | 48.95 | 50.15 | 50.15 | +1.35 (+2.77%) | 5,608,730 |
| 4 Sep 2017 | INR | 50.5 | 50.75 | 48.55 | 48.8 | 48.8 | -1.55 (-3.08%) | 5,596,917 |
| 1 Sep 2017 | INR | 51.05 | 51.6 | 50.05 | 50.35 | 50.35 | -0.35 (-0.69%) | 5,757,914 |
| 31 Aug 2017 | INR | 49.7 | 51.45 | 49.1 | 50.7 | 50.7 | +0.9 (+1.81%) | 13,983,168 |
| 30 Aug 2017 | INR | 48.5 | 50.2 | 48.5 | 49.8 | 49.8 | +1.8 (+3.75%) | 10,290,259 |
| 29 Aug 2017 | INR | 49.4 | 49.4 | 47.55 | 48 | 48 | -1.45 (-2.93%) | 8,345,787 |
| 28 Aug 2017 | INR | 48.3 | 49.85 | 48 | 49.45 | 49.45 | +2 (+4.21%) | 11,726,726 |
| 24 Aug 2017 | INR | 46.25 | 48 | 46 | 47.45 | 47.45 | +1.35 (+2.93%) | 10,685,581 |
| 23 Aug 2017 | INR | 45.75 | 48.15 | 45.55 | 46.1 | 46.1 | +1.8 (+4.06%) | 14,702,246 |
| 22 Aug 2017 | INR | 42 | 45.3 | 41.25 | 44.3 | 44.3 | +2.5 (+5.98%) | 8,744,256 |
| 21 Aug 2017 | INR | 42.55 | 43.2 | 41.5 | 41.8 | 41.8 | -0.65 (-1.53%) | 3,461,822 |
| 18 Aug 2017 | INR | 42.4 | 42.9 | 41.5 | 42.45 | 42.45 | -0.3 (-0.70%) | 3,265,627 |
| 17 Aug 2017 | INR | 43.3 | 44.25 | 42.5 | 42.75 | 42.75 | -0.2 (-0.47%) | 4,361,730 |
| 16 Aug 2017 | INR | 41.9 | 43.75 | 40.6 | 42.95 | 42.95 | +1.7 (+4.12%) | 6,534,136 |
