| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 44.2 | 45.5 | 44 | 44.15 | 44.15 | -0.05 (-0.11%) | 171,053 |
| 27 Sep 2017 | INR | 46 | 46.5 | 44.05 | 44.2 | 44.2 | -1.45 (-3.18%) | 226,075 |
| 26 Sep 2017 | INR | 44.45 | 46.25 | 44.45 | 45.65 | 45.65 | +1.6 (+3.63%) | 192,826 |
| 25 Sep 2017 | INR | 46.55 | 47.25 | 42.6 | 44.05 | 44.05 | -1.9 (-4.13%) | 441,373 |
| 22 Sep 2017 | INR | 49.4 | 49.4 | 45.2 | 45.95 | 45.95 | -3.05 (-6.22%) | 422,592 |
| 21 Sep 2017 | INR | 49.9 | 50.9 | 48.45 | 49 | 49 | -0.9 (-1.80%) | 487,607 |
| 20 Sep 2017 | INR | 48.5 | 50.4 | 47.5 | 49.9 | 49.9 | +1.7 (+3.53%) | 564,601 |
| 19 Sep 2017 | INR | 49 | 49 | 48.1 | 48.2 | 48.2 | -0.5 (-1.03%) | 170,951 |
| 18 Sep 2017 | INR | 49 | 49.5 | 48 | 48.7 | 48.7 | +0.2 (+0.41%) | 191,676 |
| 15 Sep 2017 | INR | 49.1 | 49.4 | 48.3 | 48.5 | 48.5 | -0.6 (-1.22%) | 163,118 |
| 14 Sep 2017 | INR | 49.65 | 50.9 | 48.7 | 49.1 | 49.1 | -0.15 (-0.30%) | 328,046 |
| 13 Sep 2017 | INR | 49.9 | 50.9 | 48.8 | 49.25 | 49.25 | -0.55 (-1.10%) | 215,137 |
| 12 Sep 2017 | INR | 48.85 | 50.65 | 48.85 | 49.8 | 49.8 | +1 (+2.05%) | 325,321 |
| 11 Sep 2017 | INR | 47.9 | 49.75 | 47.2 | 48.8 | 48.8 | -4.7 (-8.79%) | 1,022,009 |
| 8 Sep 2017 | INR | 52.8 | 54.95 | 52.05 | 53.5 | 53.5 | +0.9 (+1.71%) | 622,469 |
| 7 Sep 2017 | INR | 54 | 54.4 | 51.3 | 52.6 | 52.6 | -0.95 (-1.77%) | 375,208 |
| 6 Sep 2017 | INR | 51.05 | 54.5 | 50.65 | 53.55 | 53.55 | +2.7 (+5.31%) | 1,198,307 |
| 5 Sep 2017 | INR | 48.25 | 51.3 | 48.2 | 50.85 | 50.85 | +2.7 (+5.61%) | 703,663 |
| 4 Sep 2017 | INR | 49.25 | 49.4 | 48 | 48.15 | 48.15 | -0.65 (-1.33%) | 251,781 |
| 1 Sep 2017 | INR | 48.9 | 49.85 | 48.4 | 48.8 | 48.8 | +0.35 (+0.72%) | 250,033 |
| 31 Aug 2017 | INR | 49.25 | 49.6 | 48.1 | 48.45 | 48.45 | -0.65 (-1.32%) | 189,052 |
| 30 Aug 2017 | INR | 49.65 | 49.65 | 48.7 | 49.1 | 49.1 | +0.5 (+1.03%) | 104,614 |
| 29 Aug 2017 | INR | 49.85 | 50.4 | 48 | 48.6 | 48.6 | -0.9 (-1.82%) | 235,779 |
| 28 Aug 2017 | INR | 50 | 50.4 | 49.2 | 49.5 | 49.5 | -0.4 (-0.80%) | 161,577 |
| 24 Aug 2017 | INR | 49.7 | 50.45 | 49.35 | 49.9 | 49.9 | +0.55 (+1.11%) | 168,090 |
| 23 Aug 2017 | INR | 50.45 | 50.9 | 48.65 | 49.35 | 49.35 | -0.7 (-1.40%) | 242,228 |
| 22 Aug 2017 | INR | 51.8 | 52.15 | 49.65 | 50.05 | 50.05 | -1.25 (-2.44%) | 220,187 |
| 21 Aug 2017 | INR | 50.75 | 52.75 | 50.65 | 51.3 | 51.3 | +0.25 (+0.49%) | 416,214 |
| 18 Aug 2017 | INR | 50.7 | 52.3 | 50 | 51.05 | 51.05 | -0.2 (-0.39%) | 419,688 |
| 17 Aug 2017 | INR | 50.8 | 53 | 50.75 | 51.25 | 51.25 | +0.7 (+1.38%) | 493,724 |
