| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2017 | INR | 62.9 | 65.45 | 62.25 | 62.75 | 62.75 | -0.7 (-1.10%) | 12,921 |
| 15 Sep 2017 | INR | 66.9 | 66.9 | 63.2 | 63.45 | 63.45 | -1.55 (-2.38%) | 9,004 |
| 14 Sep 2017 | INR | 65.25 | 66.35 | 64 | 65 | 65 | +0.7 (+1.09%) | 6,071 |
| 13 Sep 2017 | INR | 64.7 | 66.4 | 63.9 | 64.3 | 64.3 | +0.2 (+0.31%) | 6,584 |
| 12 Sep 2017 | INR | 63.45 | 65.45 | 63.15 | 64.1 | 64.1 | -1.15 (-1.76%) | 11,132 |
| 11 Sep 2017 | INR | 68 | 68.05 | 65 | 65.25 | 65.25 | -1.35 (-2.03%) | 12,201 |
| 8 Sep 2017 | INR | 72.3 | 72.3 | 66.2 | 66.6 | 66.6 | -2.6 (-3.76%) | 20,745 |
| 7 Sep 2017 | INR | 65.75 | 71.95 | 63.3 | 69.2 | 69.2 | +6.45 (+10.28%) | 68,626 |
| 6 Sep 2017 | INR | 62 | 63.5 | 59.95 | 62.75 | 62.75 | +1.4 (+2.28%) | 12,818 |
| 5 Sep 2017 | INR | 61.85 | 62 | 59.5 | 61.35 | 61.35 | +2.95 (+5.05%) | 15,962 |
| 4 Sep 2017 | INR | 58 | 61.5 | 57 | 58.4 | 58.4 | +0.35 (+0.60%) | 13,846 |
| 1 Sep 2017 | INR | 60.7 | 60.7 | 56.55 | 58.05 | 58.05 | +1.35 (+2.38%) | 3,570 |
| 31 Aug 2017 | INR | 57.3 | 57.9 | 55.75 | 56.7 | 56.7 | +0.85 (+1.52%) | 5,543 |
| 30 Aug 2017 | INR | 59 | 59 | 54.5 | 55.85 | 55.85 | +1.4 (+2.57%) | 10,332 |
| 29 Aug 2017 | INR | 56 | 56 | 54.15 | 54.45 | 54.45 | -1.65 (-2.94%) | 5,321 |
| 28 Aug 2017 | INR | 58.25 | 58.25 | 55.25 | 56.1 | 56.1 | +0.55 (+0.99%) | 4,259 |
| 24 Aug 2017 | INR | 56 | 57 | 54.15 | 55.55 | 55.55 | -0.9 (-1.59%) | 6,967 |
| 23 Aug 2017 | INR | 57 | 57.15 | 55.55 | 56.45 | 56.45 | -0.75 (-1.31%) | 2,714 |
| 22 Aug 2017 | INR | 57.7 | 57.7 | 56.1 | 57.2 | 57.2 | -0.1 (-0.17%) | 5,241 |
| 21 Aug 2017 | INR | 59.5 | 59.5 | 55.8 | 57.3 | 57.3 | -0.1 (-0.17%) | 4,539 |
| 18 Aug 2017 | INR | 55.05 | 59.85 | 54.15 | 57.4 | 57.4 | +0.95 (+1.68%) | 17,271 |
| 17 Aug 2017 | INR | 61 | 61 | 54.15 | 56.45 | 56.45 | -3.5 (-5.84%) | 31,436 |
| 16 Aug 2017 | INR | 62.05 | 69 | 59 | 59.95 | 59.95 | -5.1 (-7.84%) | 46,300 |
| 14 Aug 2017 | INR | 56.1 | 69.5 | 48.2 | 65.05 | 65.05 | +6.1 (+10.35%) | 101,363 |
| 11 Aug 2017 | INR | 58.2 | 61.9 | 54.1 | 58.95 | 58.95 | -1.05 (-1.75%) | 5,548 |
| 10 Aug 2017 | INR | 63.9 | 63.9 | 59.1 | 60 | 60 | -1.85 (-2.99%) | 8,019 |
| 9 Aug 2017 | INR | 61.1 | 63 | 59 | 61.85 | 61.85 | +0.75 (+1.23%) | 7,182 |
| 8 Aug 2017 | INR | 64.8 | 64.8 | 60 | 61.1 | 61.1 | -2.75 (-4.31%) | 7,279 |
| 7 Aug 2017 | INR | 64.3 | 65.8 | 60.65 | 63.85 | 63.85 | -1.15 (-1.77%) | 8,603 |
| 4 Aug 2017 | INR | 66.3 | 66.3 | 64 | 65 | 65 | +0.05 (+0.08%) | 6,407 |
