| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 26.5 | 26.85 | 26.35 | 26.65 | 26.65 | -0.05 (-0.19%) | 15,318 |
| 27 Sep 2017 | INR | 26.85 | 27.7 | 26.45 | 26.7 | 26.7 | -0.4 (-1.48%) | 30,175 |
| 26 Sep 2017 | INR | 26.6 | 27.55 | 26.6 | 27.1 | 27.1 | +0.15 (+0.56%) | 18,795 |
| 25 Sep 2017 | INR | 27.75 | 27.8 | 26.2 | 26.95 | 26.95 | -1 (-3.58%) | 39,059 |
| 22 Sep 2017 | INR | 27.65 | 28.45 | 27.65 | 27.95 | 27.95 | -0.65 (-2.27%) | 53,404 |
| 21 Sep 2017 | INR | 28.35 | 28.8 | 27.25 | 28.6 | 28.6 | +0.25 (+0.88%) | 59,143 |
| 20 Sep 2017 | INR | 28.1 | 29.7 | 27.95 | 28.35 | 28.35 | +0.05 (+0.18%) | 116,264 |
| 19 Sep 2017 | INR | 28.25 | 29 | 28 | 28.3 | 28.3 | +0.05 (+0.18%) | 59,612 |
| 18 Sep 2017 | INR | 28.75 | 28.75 | 28.1 | 28.25 | 28.25 | -0.05 (-0.18%) | 34,171 |
| 15 Sep 2017 | INR | 28.45 | 28.5 | 28.05 | 28.3 | 28.3 | -0.25 (-0.88%) | 35,162 |
| 14 Sep 2017 | INR | 29 | 29.4 | 28.45 | 28.55 | 28.55 | -0.1 (-0.35%) | 31,946 |
| 13 Sep 2017 | INR | 29 | 29.7 | 28.55 | 28.65 | 28.65 | -0.45 (-1.55%) | 28,159 |
| 12 Sep 2017 | INR | 30.05 | 30.5 | 28.9 | 29.1 | 29.1 | -0.9 (-3%) | 85,995 |
| 11 Sep 2017 | INR | 30.1 | 30.9 | 29.7 | 30 | 30 | +0.05 (+0.17%) | 53,705 |
| 8 Sep 2017 | INR | 30 | 30.6 | 29.45 | 29.95 | 29.95 | 0.0 (0.0%) | 72,663 |
| 7 Sep 2017 | INR | 29.25 | 30.6 | 29.2 | 29.95 | 29.95 | +0.9 (+3.10%) | 170,165 |
| 6 Sep 2017 | INR | 28.5 | 29.7 | 28.2 | 29.05 | 29.05 | +0.3 (+1.04%) | 68,453 |
| 5 Sep 2017 | INR | 28.5 | 29.25 | 28.15 | 28.75 | 28.75 | +0.65 (+2.31%) | 107,239 |
| 4 Sep 2017 | INR | 27.5 | 28.8 | 26.9 | 28.1 | 28.1 | +1.1 (+4.07%) | 107,148 |
| 1 Sep 2017 | INR | 27.05 | 27.35 | 26.9 | 27 | 27 | +0.05 (+0.19%) | 58,902 |
| 31 Aug 2017 | INR | 27 | 27.5 | 26.8 | 26.95 | 26.95 | -0.1 (-0.37%) | 46,814 |
| 30 Aug 2017 | INR | 27.6 | 27.7 | 26.6 | 27.05 | 27.05 | +0.15 (+0.56%) | 64,449 |
| 29 Aug 2017 | INR | 27.6 | 27.6 | 25.3 | 26.9 | 26.9 | -0.35 (-1.28%) | 21,286 |
| 28 Aug 2017 | INR | 27.5 | 27.85 | 27 | 27.25 | 27.25 | -0.25 (-0.91%) | 35,039 |
| 24 Aug 2017 | INR | 27.2 | 27.85 | 27 | 27.5 | 27.5 | 0.0 (0.0%) | 12,434 |
| 23 Aug 2017 | INR | 26.3 | 27.95 | 26.3 | 27.5 | 27.5 | +0.9 (+3.38%) | 44,430 |
| 22 Aug 2017 | INR | 26.3 | 27.2 | 26 | 26.6 | 26.6 | -0.1 (-0.37%) | 28,654 |
| 21 Aug 2017 | INR | 27.15 | 28.2 | 26.45 | 26.7 | 26.7 | -0.75 (-2.73%) | 49,687 |
| 18 Aug 2017 | INR | 27.8 | 27.8 | 27.05 | 27.45 | 27.45 | -0.35 (-1.26%) | 41,349 |
| 17 Aug 2017 | INR | 28.3 | 28.65 | 27.3 | 27.8 | 27.8 | -0.3 (-1.07%) | 62,813 |
