| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | INR | 65 | 65 | 63.25 | 63.35 | 63.35 | -1.7 (-2.61%) | 6,923 |
| 20 Sep 2017 | INR | 64.6 | 66 | 63 | 65.05 | 65.05 | +1.75 (+2.76%) | 8,772 |
| 19 Sep 2017 | INR | 63 | 63.4 | 62.5 | 63.3 | 63.3 | +1.1 (+1.77%) | 4,287 |
| 18 Sep 2017 | INR | 61.55 | 63.85 | 61.55 | 62.2 | 62.2 | +0.2 (+0.32%) | 5,588 |
| 15 Sep 2017 | INR | 61.3 | 62.75 | 61.25 | 62 | 62 | +0.7 (+1.14%) | 2,694 |
| 14 Sep 2017 | INR | 61.7 | 62.9 | 60.8 | 61.3 | 61.3 | -0.8 (-1.29%) | 2,557 |
| 13 Sep 2017 | INR | 62 | 63 | 61.5 | 62.1 | 62.1 | +0.05 (+0.08%) | 4,160 |
| 12 Sep 2017 | INR | 62.8 | 64.4 | 62 | 62.05 | 62.05 | -0.2 (-0.32%) | 787 |
| 11 Sep 2017 | INR | 63 | 63 | 61.25 | 62.25 | 62.25 | -1.25 (-1.97%) | 7,289 |
| 8 Sep 2017 | INR | 62.2 | 67.95 | 61.05 | 63.5 | 63.5 | +0.6 (+0.95%) | 4,985 |
| 7 Sep 2017 | INR | 62 | 64.9 | 61.4 | 62.9 | 62.9 | +0.75 (+1.21%) | 1,351 |
| 6 Sep 2017 | INR | 64.45 | 64.45 | 61.2 | 62.15 | 62.15 | -0.25 (-0.40%) | 3,833 |
| 5 Sep 2017 | INR | 61.35 | 63.15 | 60.35 | 62.4 | 62.4 | +1.55 (+2.55%) | 3,490 |
| 4 Sep 2017 | INR | 60 | 61.5 | 60 | 60.85 | 60.85 | +0.1 (+0.16%) | 1,137 |
| 1 Sep 2017 | INR | 63.3 | 63.3 | 59.5 | 60.75 | 60.75 | -0.45 (-0.74%) | 6,315 |
| 31 Aug 2017 | INR | 60.8 | 61.75 | 60.55 | 61.2 | 61.2 | +0.2 (+0.33%) | 1,214 |
| 30 Aug 2017 | INR | 63.4 | 63.7 | 60.5 | 61 | 61 | 0.0 (0.0%) | 2,537 |
| 29 Aug 2017 | INR | 61.05 | 61.1 | 59.8 | 61 | 61 | +0.75 (+1.24%) | 3,850 |
| 28 Aug 2017 | INR | 59.1 | 62.65 | 59.1 | 60.25 | 60.25 | 0.0 (0.0%) | 1,800 |
| 24 Aug 2017 | INR | 60 | 62 | 57.25 | 60.25 | 60.25 | -0.2 (-0.33%) | 2,942 |
| 23 Aug 2017 | INR | 61.9 | 61.9 | 60.25 | 60.45 | 60.45 | 0.0 (0.0%) | 465 |
| 22 Aug 2017 | INR | 59.7 | 61.9 | 59.2 | 60.45 | 60.45 | +0.3 (+0.50%) | 1,220 |
| 21 Aug 2017 | INR | 60.55 | 63.4 | 59.65 | 60.15 | 60.15 | -0.45 (-0.74%) | 1,292 |
| 18 Aug 2017 | INR | 59.3 | 63.35 | 58.6 | 60.6 | 60.6 | -1.15 (-1.86%) | 5,942 |
| 17 Aug 2017 | INR | 63.05 | 63.05 | 61 | 61.75 | 61.75 | -0.7 (-1.12%) | 2,757 |
| 16 Aug 2017 | INR | 66.25 | 66.25 | 61.6 | 62.45 | 62.45 | +1.1 (+1.79%) | 2,512 |
| 14 Aug 2017 | INR | 59.15 | 62.05 | 59.15 | 61.35 | 61.35 | +1.3 (+2.16%) | 203 |
| 11 Aug 2017 | INR | 61 | 61.95 | 56.45 | 60.05 | 60.05 | -2 (-3.22%) | 4,084 |
| 10 Aug 2017 | INR | 64.5 | 64.5 | 61.5 | 62.05 | 62.05 | -1.6 (-2.51%) | 1,436 |
| 9 Aug 2017 | INR | 64.95 | 64.95 | 62.15 | 63.65 | 63.65 | -0.05 (-0.08%) | 5,584 |
