| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | INR | 58.8 | 60.3 | 54.6 | 60.1 | 60.1 | +2.65 (+4.61%) | 389,475 |
| 20 Sep 2017 | INR | 58.45 | 58.45 | 55.7 | 57.45 | 57.45 | +0.8 (+1.41%) | 222,234 |
| 19 Sep 2017 | INR | 56.75 | 56.75 | 55.55 | 56.65 | 56.65 | +2.6 (+4.81%) | 626,610 |
| 18 Sep 2017 | INR | 54.1 | 54.1 | 53.5 | 54.05 | 54.05 | +2.5 (+4.85%) | 587,294 |
| 15 Sep 2017 | INR | 49 | 51.55 | 48.1 | 51.55 | 51.55 | +2.45 (+4.99%) | 340,460 |
| 14 Sep 2017 | INR | 51.05 | 51.05 | 48.7 | 49.1 | 49.1 | -2.15 (-4.20%) | 434,689 |
| 13 Sep 2017 | INR | 50 | 53.25 | 48.65 | 51.25 | 51.25 | +0.5 (+0.99%) | 419,255 |
| 12 Sep 2017 | INR | 53.3 | 54.7 | 50.7 | 50.75 | 50.75 | -2.6 (-4.87%) | 617,344 |
| 11 Sep 2017 | INR | 51.5 | 53.7 | 51 | 53.35 | 53.35 | +2.2 (+4.30%) | 404,488 |
| 8 Sep 2017 | INR | 51.4 | 52.05 | 49.3 | 51.15 | 51.15 | +1.55 (+3.13%) | 217,428 |
| 7 Sep 2017 | INR | 49.5 | 49.6 | 47.5 | 49.6 | 49.6 | +2.35 (+4.97%) | 435,719 |
| 6 Sep 2017 | INR | 45.85 | 47.85 | 44 | 47.25 | 47.25 | +1.6 (+3.50%) | 345,709 |
| 5 Sep 2017 | INR | 49.2 | 49.2 | 44.6 | 45.65 | 45.65 | -1.25 (-2.67%) | 773,229 |
| 4 Sep 2017 | INR | 46.9 | 46.9 | 45.5 | 46.9 | 46.9 | +4.25 (+9.96%) | 222,265 |
| 1 Sep 2017 | INR | 39 | 42.65 | 38.4 | 42.65 | 42.65 | +3.85 (+9.92%) | 482,311 |
| 31 Aug 2017 | INR | 35.5 | 38.8 | 34.65 | 38.8 | 38.8 | +3.5 (+9.92%) | 603,657 |
| 30 Aug 2017 | INR | 35.2 | 36.3 | 35 | 35.3 | 35.3 | +0.25 (+0.71%) | 474,371 |
| 29 Aug 2017 | INR | 35.75 | 36.85 | 34.5 | 35.05 | 35.05 | -0.9 (-2.50%) | 398,156 |
| 28 Aug 2017 | INR | 38 | 38.95 | 35.9 | 35.95 | 35.95 | -2.1 (-5.52%) | 131,799 |
| 24 Aug 2017 | INR | 37.65 | 38.4 | 37.25 | 38.05 | 38.05 | +0.8 (+2.15%) | 782,446 |
| 23 Aug 2017 | INR | 35.1 | 37.4 | 35.1 | 37.25 | 37.25 | +2.15 (+6.13%) | 555,303 |
| 22 Aug 2017 | INR | 37.15 | 37.5 | 34.65 | 35.1 | 35.1 | -1.2 (-3.31%) | 140,778 |
| 21 Aug 2017 | INR | 38 | 39.5 | 35.95 | 36.3 | 36.3 | -0.8 (-2.16%) | 104,923 |
| 18 Aug 2017 | INR | 38.8 | 41 | 36 | 37.1 | 37.1 | -1.4 (-3.64%) | 271,035 |
| 17 Aug 2017 | INR | 38.9 | 40.9 | 38.1 | 38.5 | 38.5 | +0.4 (+1.05%) | 390,813 |
| 16 Aug 2017 | INR | 35.4 | 38.45 | 35.4 | 38.1 | 38.1 | +3.1 (+8.86%) | 485,365 |
| 14 Aug 2017 | INR | 33 | 35.75 | 32.5 | 35 | 35 | +2.5 (+7.69%) | 446,047 |
| 11 Aug 2017 | INR | 31 | 34.75 | 29.5 | 32.5 | 32.5 | +0.55 (+1.72%) | 152,334 |
| 10 Aug 2017 | INR | 34.5 | 35 | 31.5 | 31.95 | 31.95 | -3.05 (-8.71%) | 369,374 |
| 9 Aug 2017 | INR | 35.4 | 36 | 34.7 | 35 | 35 | -0.4 (-1.13%) | 402,912 |
