| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 30.5 | 30.7 | 29.55 | 30.05 | 30.05 | -0.5 (-1.64%) | 96,918 |
| 27 Sep 2017 | INR | 31.5 | 32.9 | 30.1 | 30.55 | 30.55 | +0.55 (+1.83%) | 302,549 |
| 26 Sep 2017 | INR | 30.25 | 30.25 | 29.45 | 30 | 30 | -0.4 (-1.32%) | 61,245 |
| 25 Sep 2017 | INR | 31.2 | 31.2 | 29.1 | 30.4 | 30.4 | -0.35 (-1.14%) | 668,448 |
| 22 Sep 2017 | INR | 31.2 | 31.2 | 30.25 | 30.75 | 30.75 | -0.25 (-0.81%) | 137,707 |
| 21 Sep 2017 | INR | 31.15 | 31.7 | 30.9 | 31 | 31 | -0.55 (-1.74%) | 77,368 |
| 20 Sep 2017 | INR | 31.8 | 31.9 | 31.3 | 31.55 | 31.55 | +0.1 (+0.32%) | 53,244 |
| 19 Sep 2017 | INR | 32.35 | 32.4 | 31.25 | 31.45 | 31.45 | -0.6 (-1.87%) | 51,336 |
| 18 Sep 2017 | INR | 32.2 | 32.5 | 31.8 | 32.05 | 32.05 | +0.1 (+0.31%) | 64,957 |
| 15 Sep 2017 | INR | 31.9 | 32.5 | 31.5 | 31.95 | 31.95 | 0.0 (0.0%) | 218,884 |
| 14 Sep 2017 | INR | 32.8 | 33.15 | 31.55 | 31.95 | 31.95 | -0.5 (-1.54%) | 74,344 |
| 13 Sep 2017 | INR | 32.5 | 32.6 | 32.1 | 32.45 | 32.45 | -0.1 (-0.31%) | 185,538 |
| 12 Sep 2017 | INR | 32.9 | 32.9 | 32.25 | 32.55 | 32.55 | -0.4 (-1.21%) | 144,205 |
| 11 Sep 2017 | INR | 32.25 | 33.15 | 32 | 32.95 | 32.95 | +0.45 (+1.38%) | 329,358 |
| 8 Sep 2017 | INR | 32.65 | 33.15 | 32.25 | 32.5 | 32.5 | -0.3 (-0.91%) | 19,637 |
| 7 Sep 2017 | INR | 33.05 | 33.45 | 32.6 | 32.8 | 32.8 | +0.15 (+0.46%) | 81,320 |
| 6 Sep 2017 | INR | 33 | 33.35 | 32.3 | 32.65 | 32.65 | +0.15 (+0.46%) | 43,909 |
| 5 Sep 2017 | INR | 32.45 | 33.9 | 31.95 | 32.5 | 32.5 | +0.5 (+1.56%) | 64,765 |
| 4 Sep 2017 | INR | 33.8 | 33.8 | 31.5 | 32 | 32 | -0.85 (-2.59%) | 66,418 |
| 1 Sep 2017 | INR | 32.05 | 33.85 | 31.8 | 32.85 | 32.85 | +0.45 (+1.39%) | 1,067,623 |
| 31 Aug 2017 | INR | 32.6 | 33 | 32.2 | 32.4 | 32.4 | -0.6 (-1.82%) | 34,836 |
| 30 Aug 2017 | INR | 32.8 | 33.65 | 32.8 | 33 | 33 | 0.0 (0.0%) | 22,004 |
| 29 Aug 2017 | INR | 32.95 | 33.65 | 32.55 | 33 | 33 | +0.05 (+0.15%) | 60,416 |
| 28 Aug 2017 | INR | 32.75 | 33 | 32.15 | 32.95 | 32.95 | +0.45 (+1.38%) | 103,875 |
| 24 Aug 2017 | INR | 32.5 | 32.8 | 32.1 | 32.5 | 32.5 | +0.35 (+1.09%) | 39,077 |
| 23 Aug 2017 | INR | 32.25 | 32.5 | 31.85 | 32.15 | 32.15 | 0.0 (0.0%) | 1,627,720 |
| 22 Aug 2017 | INR | 33.4 | 33.75 | 32.05 | 32.15 | 32.15 | -0.85 (-2.58%) | 45,207 |
| 21 Aug 2017 | INR | 32.8 | 33.35 | 32.5 | 33 | 33 | +0.7 (+2.17%) | 162,312 |
| 18 Aug 2017 | INR | 32.6 | 32.6 | 31.9 | 32.3 | 32.3 | +0.1 (+0.31%) | 43,486 |
| 17 Aug 2017 | INR | 31.85 | 32.5 | 31.75 | 32.2 | 32.2 | +0.35 (+1.10%) | 135,577 |
