| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 45.6 | 46.21 | 45.15 | 45.54 | 45.54 | -0.39 (-0.85%) | 11,940,000 |
| 26 Sep 2017 | INR | 45.96 | 46.54 | 45.66 | 45.93 | 45.93 | 0.0 (0.0%) | 6,530,000 |
| 25 Sep 2017 | INR | 47.69 | 47.69 | 45.33 | 45.93 | 45.93 | -1.3 (-2.75%) | 14,610,000 |
| 22 Sep 2017 | INR | 47.72 | 48.17 | 47.11 | 47.23 | 47.23 | -1.24 (-2.56%) | 11,520,000 |
| 21 Sep 2017 | INR | 48.32 | 49.08 | 47.41 | 48.47 | 48.47 | +0.06 (+0.12%) | 15,340,000 |
| 20 Sep 2017 | INR | 46.51 | 49.17 | 46.51 | 48.41 | 48.41 | -1.84 (-3.66%) | 43,080,000 |
| 19 Sep 2017 | INR | 49.8 | 50.52 | 49.56 | 50.25 | 50.25 | +0.39 (+0.78%) | 16,390,000 |
| 18 Sep 2017 | INR | 48.92 | 50.22 | 48.74 | 49.86 | 49.86 | +1.75 (+3.64%) | 17,140,000 |
| 15 Sep 2017 | INR | 48.65 | 49.8 | 47.87 | 48.11 | 48.11 | -1.24 (-2.51%) | 27,490,000 |
| 14 Sep 2017 | INR | 50.07 | 50.37 | 49.04 | 49.35 | 49.35 | -0.54 (-1.08%) | 14,000,000 |
| 13 Sep 2017 | INR | 47.93 | 51.01 | 47.47 | 49.89 | 49.89 | +2.36 (+4.97%) | 52,370,000 |
| 12 Sep 2017 | INR | 47.53 | 48.14 | 46.51 | 47.53 | 47.53 | +0.03 (+0.06%) | 25,630,000 |
| 11 Sep 2017 | INR | 48.44 | 48.65 | 47.32 | 47.5 | 47.5 | -0.58 (-1.21%) | 11,010,000 |
| 8 Sep 2017 | INR | 49.44 | 49.53 | 47.9 | 48.08 | 48.08 | -0.66 (-1.35%) | 14,560,000 |
| 7 Sep 2017 | INR | 49.65 | 49.89 | 48.47 | 48.74 | 48.74 | -0.67 (-1.36%) | 13,020,000 |
| 6 Sep 2017 | INR | 51.04 | 51.04 | 49.29 | 49.41 | 49.41 | -1.72 (-3.36%) | 20,660,000 |
| 5 Sep 2017 | INR | 52.55 | 52.91 | 50.92 | 51.13 | 51.13 | -1.36 (-2.59%) | 14,490,000 |
| 4 Sep 2017 | INR | 53.45 | 53.91 | 51.85 | 52.49 | 52.49 | -1.08 (-2.02%) | 15,750,000 |
| 1 Sep 2017 | INR | 54.96 | 55.15 | 53.45 | 53.57 | 53.57 | -1.18 (-2.16%) | 9,770,000 |
| 31 Aug 2017 | INR | 53.15 | 55.24 | 52.67 | 54.75 | 54.75 | +1.6 (+3.01%) | 21,490,000 |
| 30 Aug 2017 | INR | 53.15 | 53.7 | 52.85 | 53.15 | 53.15 | +0.33 (+0.62%) | 5,170,000 |
| 29 Aug 2017 | INR | 54.36 | 54.36 | 52.37 | 52.82 | 52.82 | -1.45 (-2.67%) | 12,050,000 |
| 28 Aug 2017 | INR | 54.15 | 55.08 | 54.09 | 54.27 | 54.27 | -0.09 (-0.17%) | 8,670,000 |
| 24 Aug 2017 | INR | 54.12 | 54.78 | 53.91 | 54.36 | 54.36 | -0.3 (-0.55%) | 5,170,000 |
| 23 Aug 2017 | INR | 53.64 | 55.02 | 52.85 | 54.66 | 54.66 | +1.54 (+2.90%) | 12,100,000 |
| 22 Aug 2017 | INR | 54.3 | 54.51 | 52.73 | 53.12 | 53.12 | -0.79 (-1.47%) | 11,890,000 |
| 21 Aug 2017 | INR | 54.36 | 55.18 | 53.54 | 53.91 | 53.91 | -0.63 (-1.16%) | 6,820,000 |
| 18 Aug 2017 | INR | 53.67 | 55.63 | 53.18 | 54.54 | 54.54 | +0.57 (+1.06%) | 14,880,000 |
| 17 Aug 2017 | INR | 53.09 | 54.48 | 52.55 | 53.97 | 53.97 | +1.45 (+2.76%) | 14,700,000 |
| 16 Aug 2017 | INR | 51.79 | 52.79 | 51.73 | 52.52 | 52.52 | +0.39 (+0.75%) | 9,040,000 |
