| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 49 | 49.9 | 48.5 | 48.55 | 48.55 | -0.9 (-1.82%) | 1,257 |
| 25 Sep 2017 | INR | 47.05 | 49.45 | 47.05 | 49.45 | 49.45 | +0.75 (+1.54%) | 2,301 |
| 22 Sep 2017 | INR | 49.1 | 49.95 | 48.55 | 48.7 | 48.7 | -0.45 (-0.92%) | 5,964 |
| 21 Sep 2017 | INR | 48.8 | 49.7 | 48.65 | 49.15 | 49.15 | -0.85 (-1.70%) | 951 |
| 20 Sep 2017 | INR | 53.5 | 53.5 | 48.85 | 50 | 50 | +1.05 (+2.15%) | 23,122 |
| 19 Sep 2017 | INR | 50 | 50.5 | 47.3 | 48.95 | 48.95 | -0.1 (-0.20%) | 22,627 |
| 18 Sep 2017 | INR | 54.7 | 54.7 | 49 | 49.05 | 49.05 | -0.25 (-0.51%) | 6,234 |
| 15 Sep 2017 | INR | 49.5 | 49.7 | 48.5 | 49.3 | 49.3 | -0.1 (-0.20%) | 1,261 |
| 14 Sep 2017 | INR | 49.5 | 49.5 | 48.55 | 49.4 | 49.4 | +0.6 (+1.23%) | 17,479 |
| 13 Sep 2017 | INR | 49.5 | 49.75 | 48.1 | 48.8 | 48.8 | -1.7 (-3.37%) | 26,640 |
| 12 Sep 2017 | INR | 52.85 | 52.85 | 50.3 | 50.5 | 50.5 | 0.0 (0.0%) | 6,986 |
| 11 Sep 2017 | INR | 50.2 | 50.95 | 49.1 | 50.5 | 50.5 | -0.6 (-1.17%) | 73,724 |
| 8 Sep 2017 | INR | 52.75 | 52.75 | 49.85 | 51.1 | 51.1 | -0.05 (-0.10%) | 4,667 |
| 7 Sep 2017 | INR | 50.95 | 51.4 | 49.95 | 51.15 | 51.15 | +0.75 (+1.49%) | 4,042 |
| 6 Sep 2017 | INR | 49.6 | 50.8 | 49.6 | 50.4 | 50.4 | +0.25 (+0.50%) | 6,351 |
| 5 Sep 2017 | INR | 50.9 | 51.3 | 49.35 | 50.15 | 50.15 | +0.75 (+1.52%) | 17,651 |
| 4 Sep 2017 | INR | 51.5 | 51.5 | 49 | 49.4 | 49.4 | -1.35 (-2.66%) | 16,190 |
| 1 Sep 2017 | INR | 52.8 | 52.8 | 49.55 | 50.75 | 50.75 | +0.75 (+1.50%) | 16,305 |
| 31 Aug 2017 | INR | 50 | 51.3 | 50 | 50 | 50 | -0.35 (-0.70%) | 13,280 |
| 30 Aug 2017 | INR | 50.85 | 50.85 | 48.55 | 50.35 | 50.35 | +1.6 (+3.28%) | 2,375 |
| 29 Aug 2017 | INR | 50.9 | 50.9 | 48.5 | 48.75 | 48.75 | +0.2 (+0.41%) | 9,772 |
| 28 Aug 2017 | INR | 50.9 | 50.9 | 48.1 | 48.55 | 48.55 | -0.45 (-0.92%) | 477 |
| 24 Aug 2017 | INR | 50.45 | 50.45 | 48.1 | 49 | 49 | -0.05 (-0.10%) | 3,402 |
| 23 Aug 2017 | INR | 49.05 | 49.1 | 49 | 49.05 | 49.05 | -1.2 (-2.39%) | 1,603 |
| 22 Aug 2017 | INR | 50.9 | 50.9 | 48.7 | 50.25 | 50.25 | +0.85 (+1.72%) | 414 |
| 21 Aug 2017 | INR | 50.9 | 50.9 | 49.25 | 49.4 | 49.4 | +0.3 (+0.61%) | 2,905 |
| 18 Aug 2017 | INR | 57 | 57 | 49.1 | 49.1 | 49.1 | +0.1 (+0.20%) | 1,831 |
| 17 Aug 2017 | INR | 49.1 | 49.5 | 48.25 | 49 | 49 | -0.25 (-0.51%) | 3,149 |
| 16 Aug 2017 | INR | 50.9 | 50.9 | 49 | 49.25 | 49.25 | -0.25 (-0.51%) | 14,732 |
| 14 Aug 2017 | INR | 51.4 | 51.4 | 49.5 | 49.5 | 49.5 | +0.4 (+0.81%) | 400 |
