| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 23.5 | 24.1 | 22.9 | 23.4 | 23.4 | +0.6 (+2.63%) | 1,889,832 |
| 25 Sep 2017 | INR | 23.1 | 23.15 | 22.25 | 22.8 | 22.8 | -0.1 (-0.44%) | 1,028,583 |
| 22 Sep 2017 | INR | 23.55 | 23.7 | 22.75 | 22.9 | 22.9 | -0.9 (-3.78%) | 858,293 |
| 21 Sep 2017 | INR | 24.3 | 24.45 | 23.55 | 23.8 | 23.8 | -0.4 (-1.65%) | 443,259 |
| 20 Sep 2017 | INR | 23.85 | 24.65 | 23.75 | 24.2 | 24.2 | +0.35 (+1.47%) | 1,437,310 |
| 19 Sep 2017 | INR | 23.75 | 24.05 | 23.6 | 23.85 | 23.85 | +0.15 (+0.63%) | 602,011 |
| 18 Sep 2017 | INR | 23.7 | 23.95 | 23.7 | 23.7 | 23.7 | +0.15 (+0.64%) | 240,953 |
| 15 Sep 2017 | INR | 23.95 | 23.95 | 23.4 | 23.55 | 23.55 | -0.3 (-1.26%) | 411,860 |
| 14 Sep 2017 | INR | 24 | 24.1 | 23.6 | 23.85 | 23.85 | -0.05 (-0.21%) | 314,723 |
| 13 Sep 2017 | INR | 23.9 | 24.45 | 23.85 | 23.9 | 23.9 | +0.05 (+0.21%) | 1,166,578 |
| 12 Sep 2017 | INR | 23.95 | 24.1 | 23.8 | 23.85 | 23.85 | -0.05 (-0.21%) | 437,089 |
| 11 Sep 2017 | INR | 23.9 | 24.35 | 23.75 | 23.9 | 23.9 | +0.2 (+0.84%) | 829,711 |
| 8 Sep 2017 | INR | 24.2 | 24.35 | 23.4 | 23.7 | 23.7 | -0.3 (-1.25%) | 772,365 |
| 7 Sep 2017 | INR | 24.2 | 24.5 | 23.9 | 24 | 24 | -0.25 (-1.03%) | 939,450 |
| 6 Sep 2017 | INR | 24.2 | 24.4 | 24 | 24.25 | 24.25 | -0.2 (-0.82%) | 264,971 |
| 5 Sep 2017 | INR | 23.45 | 25.05 | 23.45 | 24.45 | 24.45 | +1 (+4.26%) | 1,635,423 |
| 4 Sep 2017 | INR | 24.05 | 24.1 | 23.15 | 23.45 | 23.45 | -0.5 (-2.09%) | 606,636 |
| 1 Sep 2017 | INR | 24 | 24.25 | 23.85 | 23.95 | 23.95 | +0.05 (+0.21%) | 655,638 |
| 31 Aug 2017 | INR | 23.75 | 24 | 23.65 | 23.9 | 23.9 | +0.15 (+0.63%) | 368,083 |
| 30 Aug 2017 | INR | 23.6 | 24.05 | 23.6 | 23.75 | 23.75 | +0.15 (+0.64%) | 308,412 |
| 29 Aug 2017 | INR | 23.7 | 24.45 | 23.45 | 23.6 | 23.6 | -0.2 (-0.84%) | 566,589 |
| 28 Aug 2017 | INR | 23.9 | 24.15 | 23.6 | 23.8 | 23.8 | +0.2 (+0.85%) | 632,245 |
| 24 Aug 2017 | INR | 23.2 | 24.3 | 22.95 | 23.6 | 23.6 | +0.4 (+1.72%) | 1,059,699 |
| 23 Aug 2017 | INR | 23 | 23.4 | 22.85 | 23.2 | 23.2 | +0.45 (+1.98%) | 303,470 |
| 22 Aug 2017 | INR | 22.95 | 23.25 | 22.65 | 22.75 | 22.75 | -0.1 (-0.44%) | 343,781 |
| 21 Aug 2017 | INR | 23.3 | 23.3 | 22.8 | 22.85 | 22.85 | -0.15 (-0.65%) | 584,258 |
| 18 Aug 2017 | INR | 22.85 | 23.3 | 22.55 | 23 | 23 | -0.05 (-0.22%) | 496,924 |
| 17 Aug 2017 | INR | 23.1 | 23.4 | 22.85 | 23.05 | 23.05 | -0.05 (-0.22%) | 343,759 |
| 16 Aug 2017 | INR | 23 | 23.35 | 22.5 | 23.1 | 23.1 | +0.05 (+0.22%) | 1,730,174 |
| 14 Aug 2017 | INR | 22.35 | 23.3 | 21.75 | 23.05 | 23.05 | +1.35 (+6.22%) | 1,824,586 |
