| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 34.3 | 36 | 34.3 | 35 | 35 | -0.1 (-0.28%) | 15,754 |
| 25 Sep 2017 | INR | 35 | 36.3 | 34 | 35.1 | 35.1 | -0.4 (-1.13%) | 43,739 |
| 22 Sep 2017 | INR | 36.6 | 36.6 | 35.1 | 35.5 | 35.5 | -1.6 (-4.31%) | 19,502 |
| 21 Sep 2017 | INR | 37.95 | 37.95 | 36.8 | 37.1 | 37.1 | -0.2 (-0.54%) | 12,575 |
| 20 Sep 2017 | INR | 36.5 | 37.9 | 36.5 | 37.3 | 37.3 | -0.15 (-0.40%) | 3,601 |
| 19 Sep 2017 | INR | 37.9 | 38 | 37.25 | 37.45 | 37.45 | +0.25 (+0.67%) | 30,986 |
| 18 Sep 2017 | INR | 36.75 | 38 | 36.15 | 37.2 | 37.2 | +0.55 (+1.50%) | 26,473 |
| 15 Sep 2017 | INR | 37 | 37.85 | 36.15 | 36.65 | 36.65 | +0.8 (+2.23%) | 26,234 |
| 14 Sep 2017 | INR | 35.85 | 36 | 35 | 35.85 | 35.85 | +0.45 (+1.27%) | 27,130 |
| 13 Sep 2017 | INR | 34.35 | 35.95 | 33.65 | 35.4 | 35.4 | +0.2 (+0.57%) | 40,070 |
| 12 Sep 2017 | INR | 35.5 | 36.7 | 34 | 35.2 | 35.2 | -0.05 (-0.14%) | 42,606 |
| 11 Sep 2017 | INR | 36.95 | 36.95 | 34.95 | 35.25 | 35.25 | -0.65 (-1.81%) | 12,657 |
| 8 Sep 2017 | INR | 36 | 36 | 35.5 | 35.9 | 35.9 | +0.4 (+1.13%) | 5,894 |
| 7 Sep 2017 | INR | 35.8 | 36 | 34.45 | 35.5 | 35.5 | 0.0 (0.0%) | 22,464 |
| 6 Sep 2017 | INR | 36.45 | 36.45 | 34.75 | 35.5 | 35.5 | -0.2 (-0.56%) | 27,181 |
| 5 Sep 2017 | INR | 36.4 | 36.4 | 35.7 | 35.7 | 35.7 | -0.05 (-0.14%) | 13,677 |
| 4 Sep 2017 | INR | 36.45 | 36.45 | 35.65 | 35.75 | 35.75 | -0.35 (-0.97%) | 17,185 |
| 1 Sep 2017 | INR | 36 | 37.2 | 35 | 36.1 | 36.1 | -0.2 (-0.55%) | 21,935 |
| 31 Aug 2017 | INR | 36.9 | 36.9 | 36 | 36.3 | 36.3 | +0.3 (+0.83%) | 4,939 |
| 30 Aug 2017 | INR | 36 | 36.7 | 35.5 | 36 | 36 | -0.5 (-1.37%) | 29,396 |
| 29 Aug 2017 | INR | 37 | 37 | 36.2 | 36.5 | 36.5 | -0.3 (-0.82%) | 4,005 |
| 28 Aug 2017 | INR | 36.95 | 37.75 | 36.05 | 36.8 | 36.8 | +0.25 (+0.68%) | 6,499 |
| 24 Aug 2017 | INR | 37.95 | 37.95 | 36.45 | 36.55 | 36.55 | +0.1 (+0.27%) | 3,170 |
| 23 Aug 2017 | INR | 37 | 37.95 | 36.3 | 36.45 | 36.45 | -0.05 (-0.14%) | 9,697 |
| 22 Aug 2017 | INR | 38.35 | 38.35 | 36.15 | 36.5 | 36.5 | -0.85 (-2.28%) | 18,676 |
| 21 Aug 2017 | INR | 37.55 | 38.45 | 37 | 37.35 | 37.35 | -0.2 (-0.53%) | 3,547 |
| 18 Aug 2017 | INR | 38.25 | 38.25 | 36.35 | 37.55 | 37.55 | -0.35 (-0.92%) | 32,634 |
| 17 Aug 2017 | INR | 39.6 | 39.6 | 37.45 | 37.9 | 37.9 | -0.7 (-1.81%) | 24,146 |
| 16 Aug 2017 | INR | 38.5 | 39.25 | 37.4 | 38.6 | 38.6 | +1.2 (+3.21%) | 26,402 |
| 14 Aug 2017 | INR | 36 | 37.9 | 36 | 37.4 | 37.4 | +1.6 (+4.47%) | 10,973 |
