| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 65.25 | 67.7 | 65.25 | 65.75 | 65.75 | +0.5 (+0.77%) | 185,943 |
| 27 Sep 2017 | INR | 68.4 | 68.9 | 64.9 | 65.25 | 65.25 | -2.5 (-3.69%) | 197,601 |
| 26 Sep 2017 | INR | 66.95 | 69.55 | 66.6 | 67.75 | 67.75 | +0.7 (+1.04%) | 288,177 |
| 25 Sep 2017 | INR | 69.6 | 70.3 | 65.45 | 67.05 | 67.05 | -2.55 (-3.66%) | 406,939 |
| 22 Sep 2017 | INR | 69.85 | 76.9 | 68.5 | 69.6 | 69.6 | -0.7 (-1.00%) | 1,943,048 |
| 21 Sep 2017 | INR | 70.3 | 71.85 | 69.25 | 70.3 | 70.3 | +0.1 (+0.14%) | 266,493 |
| 20 Sep 2017 | INR | 72 | 72.8 | 70.05 | 70.2 | 70.2 | -1.3 (-1.82%) | 400,147 |
| 19 Sep 2017 | INR | 72.5 | 74 | 71.05 | 71.5 | 71.5 | -0.85 (-1.17%) | 349,122 |
| 18 Sep 2017 | INR | 71.75 | 74 | 71.5 | 72.35 | 72.35 | +1.3 (+1.83%) | 347,042 |
| 15 Sep 2017 | INR | 72 | 72.85 | 70.65 | 71.05 | 71.05 | -1.85 (-2.54%) | 282,378 |
| 14 Sep 2017 | INR | 71.4 | 73.7 | 71.15 | 72.9 | 72.9 | +2.1 (+2.97%) | 456,744 |
| 13 Sep 2017 | INR | 73.6 | 74.4 | 70.4 | 70.8 | 70.8 | -2.8 (-3.80%) | 591,187 |
| 12 Sep 2017 | INR | 70.5 | 74.7 | 70.5 | 73.6 | 73.6 | +3.65 (+5.22%) | 1,014,188 |
| 11 Sep 2017 | INR | 73 | 73.75 | 69 | 69.95 | 69.95 | -2.45 (-3.38%) | 744,768 |
| 8 Sep 2017 | INR | 81.05 | 81.5 | 71.65 | 72.4 | 72.4 | -9.45 (-11.55%) | 1,637,621 |
| 7 Sep 2017 | INR | 82 | 84.4 | 81.2 | 81.85 | 81.85 | +3.5 (+4.47%) | 3,815,089 |
| 6 Sep 2017 | INR | 69.45 | 79.4 | 68.6 | 78.35 | 78.35 | +9 (+12.98%) | 2,675,695 |
| 5 Sep 2017 | INR | 68.7 | 71.25 | 68.6 | 69.35 | 69.35 | +1.2 (+1.76%) | 547,996 |
| 4 Sep 2017 | INR | 71.1 | 73.2 | 66.2 | 68.15 | 68.15 | -4.95 (-6.77%) | 745,756 |
| 1 Sep 2017 | INR | 71.9 | 74.4 | 69.3 | 73.1 | 73.1 | +0.8 (+1.11%) | 1,569,094 |
| 31 Aug 2017 | INR | 67.7 | 74.8 | 66 | 72.3 | 72.3 | +7.2 (+11.06%) | 5,066,018 |
| 30 Aug 2017 | INR | 55 | 65.1 | 54.95 | 65.1 | 65.1 | +10.85 (+20.00%) | 2,405,412 |
| 29 Aug 2017 | INR | 55.3 | 55.85 | 54 | 54.25 | 54.25 | -1 (-1.81%) | 297,636 |
| 28 Aug 2017 | INR | 54.95 | 57.75 | 54.1 | 55.25 | 55.25 | +1 (+1.84%) | 623,921 |
| 24 Aug 2017 | INR | 54.2 | 56 | 53.95 | 54.25 | 54.25 | +0.4 (+0.74%) | 269,593 |
| 23 Aug 2017 | INR | 54 | 54.4 | 52.5 | 53.85 | 53.85 | +0.2 (+0.37%) | 235,082 |
| 22 Aug 2017 | INR | 55.6 | 55.75 | 52.85 | 53.65 | 53.65 | -1.4 (-2.54%) | 234,224 |
| 21 Aug 2017 | INR | 56.15 | 57.35 | 54.75 | 55.05 | 55.05 | -1.3 (-2.31%) | 195,377 |
| 18 Aug 2017 | INR | 57.2 | 57.6 | 55.9 | 56.35 | 56.35 | -1.35 (-2.34%) | 171,613 |
| 17 Aug 2017 | INR | 58.75 | 59.4 | 57.4 | 57.7 | 57.7 | -0.65 (-1.11%) | 135,090 |
