| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 51 | 51.35 | 47.65 | 48.5 | 48.5 | -1.55 (-3.10%) | 464,922 |
| 26 Sep 2017 | INR | 53.3 | 54 | 49.8 | 50.05 | 50.05 | -3.25 (-6.10%) | 810,132 |
| 25 Sep 2017 | INR | 51.45 | 54.7 | 48 | 53.3 | 53.3 | +3.6 (+7.24%) | 389,683 |
| 22 Sep 2017 | INR | 51 | 52 | 49 | 49.7 | 49.7 | -1.85 (-3.59%) | 446,511 |
| 21 Sep 2017 | INR | 57.5 | 57.5 | 49.75 | 51.55 | 51.55 | -4.85 (-8.60%) | 2,605,820 |
| 20 Sep 2017 | INR | 58.85 | 66.4 | 54.7 | 56.4 | 56.4 | -2.4 (-4.08%) | 2,510,429 |
| 19 Sep 2017 | INR | 59.55 | 59.95 | 58.6 | 58.8 | 58.8 | -0.95 (-1.59%) | 58,969 |
| 18 Sep 2017 | INR | 59.75 | 60.5 | 59.15 | 59.75 | 59.75 | +0.6 (+1.01%) | 78,043 |
| 15 Sep 2017 | INR | 60.8 | 60.8 | 58.9 | 59.15 | 59.15 | -1.05 (-1.74%) | 70,927 |
| 14 Sep 2017 | INR | 60.15 | 60.4 | 59.15 | 60.2 | 60.2 | +1.05 (+1.78%) | 54,583 |
| 13 Sep 2017 | INR | 59.95 | 61 | 58.55 | 59.15 | 59.15 | -0.95 (-1.58%) | 270,131 |
| 12 Sep 2017 | INR | 60.85 | 60.85 | 59.1 | 60.1 | 60.1 | +0.2 (+0.33%) | 58,482 |
| 11 Sep 2017 | INR | 61 | 61.1 | 59.2 | 59.9 | 59.9 | +0.35 (+0.59%) | 52,735 |
| 8 Sep 2017 | INR | 60.1 | 61.2 | 58.3 | 59.55 | 59.55 | -0.55 (-0.92%) | 50,289 |
| 7 Sep 2017 | INR | 62 | 63 | 59.4 | 60.1 | 60.1 | -1 (-1.64%) | 332,672 |
| 6 Sep 2017 | INR | 61 | 61.6 | 60.3 | 61.1 | 61.1 | -0.3 (-0.49%) | 59,163 |
| 5 Sep 2017 | INR | 62.45 | 62.45 | 60.55 | 61.4 | 61.4 | -0.3 (-0.49%) | 61,655 |
| 4 Sep 2017 | INR | 62 | 63.4 | 61 | 61.7 | 61.7 | +0.4 (+0.65%) | 87,923 |
| 1 Sep 2017 | INR | 65 | 65.35 | 60 | 61.3 | 61.3 | -3 (-4.67%) | 256,451 |
| 31 Aug 2017 | INR | 64.3 | 65.9 | 63.9 | 64.3 | 64.3 | 0.0 (0.0%) | 46,245 |
| 30 Aug 2017 | INR | 64.3 | 65.95 | 63.15 | 64.3 | 64.3 | +0.2 (+0.31%) | 39,058 |
| 29 Aug 2017 | INR | 65 | 65.95 | 63.25 | 64.1 | 64.1 | -1.9 (-2.88%) | 40,348 |
| 28 Aug 2017 | INR | 68.6 | 68.6 | 65.1 | 66 | 66 | -1 (-1.49%) | 56,782 |
| 24 Aug 2017 | INR | 66.15 | 68 | 65.5 | 67 | 67 | +1.5 (+2.29%) | 76,093 |
| 23 Aug 2017 | INR | 66 | 68.3 | 65 | 65.5 | 65.5 | +1.45 (+2.26%) | 174,325 |
| 22 Aug 2017 | INR | 69.5 | 69.5 | 63.6 | 64.05 | 64.05 | -3.2 (-4.76%) | 97,025 |
| 21 Aug 2017 | INR | 70.9 | 71.9 | 67 | 67.25 | 67.25 | +4.2 (+6.66%) | 406,869 |
| 18 Aug 2017 | INR | 62.8 | 64.4 | 61.2 | 63.05 | 63.05 | +0.7 (+1.12%) | 44,984 |
| 17 Aug 2017 | INR | 59.9 | 62.9 | 58.55 | 62.35 | 62.35 | +3.3 (+5.59%) | 56,955 |
| 16 Aug 2017 | INR | 59.55 | 59.6 | 58.05 | 59.05 | 59.05 | +1.7 (+2.96%) | 27,609 |
