| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 69 | 69 | 65 | 66.55 | 13.31 | -1.15 (-1.70%) | 396 |
| 25 Sep 2017 | INR | 66.3 | 67.7 | 66.25 | 67.7 | 13.54 | -1.05 (-1.53%) | 350 |
| 22 Sep 2017 | INR | 69.2 | 70 | 68.5 | 68.75 | 13.75 | -0.5 (-0.72%) | 502 |
| 21 Sep 2017 | INR | 69.5 | 69.95 | 68.5 | 69.25 | 13.85 | -0.45 (-0.65%) | 2,624 |
| 20 Sep 2017 | INR | 72 | 72.9 | 69 | 69.7 | 13.94 | -0.35 (-0.50%) | 1,886 |
| 19 Sep 2017 | INR | 74.85 | 74.85 | 68.1 | 70.05 | 14.01 | +0.05 (+0.07%) | 1,086 |
| 18 Sep 2017 | INR | 72.95 | 73 | 65 | 70 | 14 | -1.5 (-2.10%) | 10,692 |
| 15 Sep 2017 | INR | 72.5 | 72.5 | 68 | 71.5 | 14.3 | +1.35 (+1.92%) | 203 |
| 14 Sep 2017 | INR | 70.05 | 72.5 | 70 | 70.15 | 14.03 | -0.2 (-0.28%) | 36,049 |
| 13 Sep 2017 | INR | 63 | 72.25 | 61.2 | 70.35 | 14.07 | -0.1 (-0.14%) | 63,883 |
| 12 Sep 2017 | INR | 71.55 | 72.5 | 69.1 | 70.45 | 14.09 | -0.85 (-1.19%) | 10,562 |
| 11 Sep 2017 | INR | 71.5 | 71.5 | 70 | 71.3 | 14.26 | +2.25 (+3.26%) | 3,227 |
| 8 Sep 2017 | INR | 72 | 72 | 67.75 | 69.05 | 13.81 | +1.1 (+1.62%) | 50,403 |
| 7 Sep 2017 | INR | 67.5 | 69 | 67.5 | 67.95 | 13.59 | -1.45 (-2.09%) | 2,508 |
| 6 Sep 2017 | INR | 68.75 | 69.4 | 68.75 | 69.4 | 13.88 | +0.65 (+0.95%) | 1,023 |
| 5 Sep 2017 | INR | 72.4 | 72.4 | 62.55 | 68.75 | 13.75 | +1.55 (+2.31%) | 510 |
| 4 Sep 2017 | INR | 70 | 71.5 | 65.3 | 67.2 | 13.44 | 0.0 (0.0%) | 3,942 |
| 1 Sep 2017 | INR | 67.95 | 67.95 | 62.65 | 67.2 | 13.44 | +2.6 (+4.02%) | 1,179 |
| 31 Aug 2017 | INR | 66.05 | 66.1 | 64.2 | 64.6 | 12.92 | -3.8 (-5.56%) | 1,846 |
| 30 Aug 2017 | INR | 61 | 73.8 | 61 | 68.4 | 13.68 | +6.7 (+10.86%) | 10,992 |
| 29 Aug 2017 | INR | 65 | 65.6 | 61.05 | 61.7 | 12.34 | -0.9 (-1.44%) | 4,225 |
| 28 Aug 2017 | INR | 66.75 | 66.75 | 62.1 | 62.6 | 12.52 | +0.6 (+0.97%) | 260 |
| 24 Aug 2017 | INR | 62 | 62 | 62 | 62 | 12.4 | -0.3 (-0.48%) | 600 |
| 23 Aug 2017 | INR | 69 | 69 | 56 | 62.3 | 12.46 | +0.95 (+1.55%) | 691 |
| 22 Aug 2017 | INR | 66.9 | 66.9 | 60 | 61.35 | 12.27 | -1.45 (-2.31%) | 2,003 |
| 21 Aug 2017 | INR | 61.1 | 64.5 | 61.1 | 62.8 | 12.56 | -3.3 (-4.99%) | 3,075 |
| 18 Aug 2017 | INR | 67 | 67.9 | 61.5 | 66.1 | 13.22 | -0.9 (-1.34%) | 7,846 |
| 17 Aug 2017 | INR | 62.55 | 69.35 | 62.55 | 67 | 13.4 | +0.85 (+1.28%) | 1,400 |
| 16 Aug 2017 | INR | 67 | 67.85 | 60.05 | 66.15 | 13.23 | -2.2 (-3.22%) | 1,804 |
| 14 Aug 2017 | INR | 70 | 70 | 66.7 | 68.35 | 13.67 | +0.7 (+1.03%) | 5,247 |
