| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 43.5 | 43.55 | 42 | 43.1 | 43.1 | +0.35 (+0.82%) | 221,066 |
| 25 Sep 2017 | INR | 44 | 45 | 41.6 | 42.75 | 42.75 | -1.7 (-3.82%) | 258,958 |
| 22 Sep 2017 | INR | 46.8 | 46.85 | 44.05 | 44.45 | 44.45 | -2.25 (-4.82%) | 228,082 |
| 21 Sep 2017 | INR | 48 | 48.2 | 46.55 | 46.7 | 46.7 | -0.8 (-1.68%) | 111,432 |
| 20 Sep 2017 | INR | 47.5 | 48.75 | 46.6 | 47.5 | 47.5 | +0.55 (+1.17%) | 247,064 |
| 19 Sep 2017 | INR | 47 | 47.8 | 46.4 | 46.95 | 46.95 | +0.3 (+0.64%) | 201,149 |
| 18 Sep 2017 | INR | 46.65 | 47.2 | 46.05 | 46.65 | 46.65 | +0.9 (+1.97%) | 161,371 |
| 15 Sep 2017 | INR | 47 | 47 | 45.1 | 45.75 | 45.75 | -0.4 (-0.87%) | 224,767 |
| 14 Sep 2017 | INR | 47.1 | 47.95 | 45.55 | 46.15 | 46.15 | -0.9 (-1.91%) | 243,750 |
| 13 Sep 2017 | INR | 47.4 | 48 | 46.2 | 47.05 | 47.05 | +0.2 (+0.43%) | 317,492 |
| 12 Sep 2017 | INR | 48.25 | 49.3 | 46 | 46.85 | 46.85 | -1.35 (-2.80%) | 487,181 |
| 11 Sep 2017 | INR | 49.95 | 50.5 | 48.05 | 48.2 | 48.2 | -0.7 (-1.43%) | 256,902 |
| 8 Sep 2017 | INR | 49.5 | 50.7 | 48 | 48.9 | 48.9 | -2.95 (-5.69%) | 752,300 |
| 7 Sep 2017 | INR | 52.5 | 53.6 | 51.3 | 51.85 | 51.85 | -0.3 (-0.58%) | 323,670 |
| 6 Sep 2017 | INR | 54.4 | 54.7 | 51.75 | 52.15 | 52.15 | -2.35 (-4.31%) | 365,677 |
| 5 Sep 2017 | INR | 54.8 | 55.75 | 54.15 | 54.5 | 54.5 | +0.45 (+0.83%) | 315,101 |
| 4 Sep 2017 | INR | 53.95 | 56.4 | 53.25 | 54.05 | 54.05 | +0.8 (+1.50%) | 997,633 |
| 1 Sep 2017 | INR | 54.2 | 55 | 52.7 | 53.25 | 53.25 | -0.45 (-0.84%) | 366,393 |
| 31 Aug 2017 | INR | 53.15 | 54.8 | 52.1 | 53.7 | 53.7 | +1.1 (+2.09%) | 491,203 |
| 30 Aug 2017 | INR | 50.1 | 53.15 | 50.1 | 52.6 | 52.6 | +3 (+6.05%) | 526,440 |
| 29 Aug 2017 | INR | 50 | 50.8 | 49.35 | 49.6 | 49.6 | -0.15 (-0.30%) | 207,504 |
| 28 Aug 2017 | INR | 49.6 | 51.6 | 49.2 | 49.75 | 49.75 | -0.35 (-0.70%) | 223,753 |
| 24 Aug 2017 | INR | 50.95 | 51.7 | 49.75 | 50.1 | 50.1 | -0.85 (-1.67%) | 148,659 |
| 23 Aug 2017 | INR | 51 | 51.9 | 50.5 | 50.95 | 50.95 | +0.3 (+0.59%) | 136,355 |
| 22 Aug 2017 | INR | 52.75 | 53.9 | 49.5 | 50.65 | 50.65 | -1.35 (-2.60%) | 337,560 |
| 21 Aug 2017 | INR | 51.35 | 54.3 | 51.3 | 52 | 52 | +1.35 (+2.67%) | 598,198 |
| 18 Aug 2017 | INR | 49.7 | 51.4 | 48.55 | 50.65 | 50.65 | +0.55 (+1.10%) | 224,829 |
| 17 Aug 2017 | INR | 51.2 | 51.2 | 49.75 | 50.1 | 50.1 | +0.2 (+0.40%) | 122,007 |
| 16 Aug 2017 | INR | 50.5 | 51 | 49.6 | 49.9 | 49.9 | +0.95 (+1.94%) | 228,050 |
| 14 Aug 2017 | INR | 48.5 | 49.5 | 48.5 | 48.95 | 48.95 | +1.6 (+3.38%) | 194,659 |
