| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 22.65 | 22.8 | 22.4 | 22.5 | 22.5 | -0.05 (-0.22%) | 454,820 |
| 26 Sep 2017 | INR | 22.6 | 22.7 | 22.5 | 22.55 | 22.55 | 0.0 (0.0%) | 277,050 |
| 25 Sep 2017 | INR | 22.85 | 22.95 | 22.45 | 22.55 | 22.55 | -0.25 (-1.10%) | 740,630 |
| 22 Sep 2017 | INR | 22.95 | 23.65 | 22.7 | 22.8 | 22.8 | -0.25 (-1.08%) | 1,500,000 |
| 21 Sep 2017 | INR | 23.05 | 23.25 | 22.9 | 23.05 | 23.05 | -0.15 (-0.65%) | 800,340 |
| 20 Sep 2017 | INR | 23.15 | 24.1 | 22.95 | 23.2 | 23.2 | 0.0 (0.0%) | 1,740,000 |
| 19 Sep 2017 | INR | 23.15 | 23.55 | 22.95 | 23.2 | 23.2 | +0.05 (+0.22%) | 1,080,000 |
| 18 Sep 2017 | INR | 23.55 | 23.85 | 23.05 | 23.15 | 23.15 | -0.35 (-1.49%) | 734,160 |
| 15 Sep 2017 | INR | 23.75 | 24.1 | 23.35 | 23.5 | 23.5 | -0.2 (-0.84%) | 1,870,000 |
| 14 Sep 2017 | INR | 24.75 | 24.8 | 23.5 | 23.7 | 23.7 | -0.7 (-2.87%) | 1,500,000 |
| 13 Sep 2017 | INR | 23.8 | 25.25 | 23.75 | 24.4 | 24.4 | +0.85 (+3.61%) | 4,060,000 |
| 12 Sep 2017 | INR | 22.5 | 23.95 | 22.45 | 23.55 | 23.55 | +1.1 (+4.90%) | 2,460,000 |
| 11 Sep 2017 | INR | 22.6 | 22.8 | 22.4 | 22.45 | 22.45 | -0.15 (-0.66%) | 513,500 |
| 8 Sep 2017 | INR | 22.75 | 22.8 | 22.55 | 22.6 | 22.6 | -0.05 (-0.22%) | 953,530 |
| 7 Sep 2017 | INR | 22.75 | 22.8 | 22.5 | 22.65 | 22.65 | -0.1 (-0.44%) | 380,190 |
| 6 Sep 2017 | INR | 22.4 | 22.85 | 22.4 | 22.75 | 22.75 | +0.2 (+0.89%) | 505,580 |
| 5 Sep 2017 | INR | 22.6 | 22.8 | 22.45 | 22.55 | 22.55 | -0.05 (-0.22%) | 484,050 |
| 4 Sep 2017 | INR | 22.7 | 22.9 | 22.5 | 22.6 | 22.6 | -0.1 (-0.44%) | 555,040 |
| 1 Sep 2017 | INR | 22.9 | 22.95 | 22.6 | 22.7 | 22.7 | +0.2 (+0.89%) | 975,700 |
| 31 Aug 2017 | INR | 22.6 | 22.8 | 22.4 | 22.5 | 22.5 | -0.3 (-1.32%) | 913,200 |
| 30 Aug 2017 | INR | 22.7 | 22.9 | 22.6 | 22.8 | 22.8 | +0.2 (+0.88%) | 385,530 |
| 29 Aug 2017 | INR | 22.85 | 22.95 | 22.5 | 22.6 | 22.6 | -0.35 (-1.53%) | 381,170 |
| 28 Aug 2017 | INR | 23.1 | 23.1 | 22.9 | 22.95 | 22.95 | 0.0 (0.0%) | 341,000 |
| 24 Aug 2017 | INR | 23.2 | 23.2 | 22.85 | 22.95 | 22.95 | -0.15 (-0.65%) | 654,660 |
| 23 Aug 2017 | INR | 22.65 | 23.6 | 22.5 | 23.1 | 23.1 | +0.65 (+2.90%) | 1,210,000 |
| 22 Aug 2017 | INR | 22.6 | 22.75 | 22.35 | 22.45 | 22.45 | -0.1 (-0.44%) | 352,580 |
| 21 Aug 2017 | INR | 22.75 | 22.8 | 22.5 | 22.55 | 22.55 | -0.05 (-0.22%) | 396,220 |
| 18 Aug 2017 | INR | 22.65 | 22.8 | 22.4 | 22.6 | 22.6 | -0.15 (-0.66%) | 489,850 |
| 17 Aug 2017 | INR | 22.75 | 23.15 | 22.7 | 22.75 | 22.75 | 0.0 (0.0%) | 606,990 |
| 16 Aug 2017 | INR | 22.9 | 22.95 | 22.5 | 22.75 | 22.75 | +0.1 (+0.44%) | 591,650 |
