| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 61 | 62.7 | 59 | 59.8 | 59.8 | -1.05 (-1.73%) | 13,044 |
| 26 Sep 2017 | INR | 62.5 | 62.5 | 59.8 | 60.85 | 60.85 | -0.55 (-0.90%) | 23,859 |
| 25 Sep 2017 | INR | 65.7 | 65.75 | 59 | 61.4 | 61.4 | -1.95 (-3.08%) | 22,320 |
| 22 Sep 2017 | INR | 67 | 67 | 63 | 63.35 | 63.35 | -3.2 (-4.81%) | 22,183 |
| 21 Sep 2017 | INR | 68.5 | 68.85 | 66.45 | 66.55 | 66.55 | -1.3 (-1.92%) | 13,274 |
| 20 Sep 2017 | INR | 69.55 | 69.7 | 67.05 | 67.85 | 67.85 | -0.75 (-1.09%) | 11,368 |
| 19 Sep 2017 | INR | 66 | 71.85 | 65.15 | 68.6 | 68.6 | +3.25 (+4.97%) | 170,492 |
| 18 Sep 2017 | INR | 66.9 | 67.35 | 65.05 | 65.35 | 65.35 | -0.9 (-1.36%) | 16,807 |
| 15 Sep 2017 | INR | 68.1 | 68.35 | 65.65 | 66.25 | 66.25 | -1.7 (-2.50%) | 20,862 |
| 14 Sep 2017 | INR | 69 | 70.6 | 67.1 | 67.95 | 67.95 | -0.45 (-0.66%) | 33,639 |
| 13 Sep 2017 | INR | 68.3 | 71.7 | 67.9 | 68.4 | 68.4 | -1 (-1.44%) | 56,558 |
| 12 Sep 2017 | INR | 68 | 73 | 68 | 69.4 | 69.4 | +0.8 (+1.17%) | 72,655 |
| 11 Sep 2017 | INR | 74.5 | 74.85 | 67.9 | 68.6 | 68.6 | -6.3 (-8.41%) | 92,066 |
| 8 Sep 2017 | INR | 78 | 81.4 | 73.55 | 74.9 | 74.9 | -2.85 (-3.67%) | 165,490 |
| 7 Sep 2017 | INR | 85.65 | 85.65 | 76.7 | 77.75 | 77.75 | -7.3 (-8.58%) | 226,801 |
| 6 Sep 2017 | INR | 80 | 87.8 | 78.2 | 85.05 | 85.05 | +8.75 (+11.47%) | 1,022,275 |
| 5 Sep 2017 | INR | 63.3 | 76.3 | 63.2 | 76.3 | 76.3 | +12.7 (+19.97%) | 377,465 |
| 4 Sep 2017 | INR | 62.35 | 64.45 | 59.45 | 63.6 | 63.6 | +2.75 (+4.52%) | 33,675 |
| 1 Sep 2017 | INR | 58 | 62.5 | 57.2 | 60.85 | 60.85 | +3.25 (+5.64%) | 33,832 |
| 31 Aug 2017 | INR | 58 | 58.9 | 56.5 | 57.6 | 57.6 | -0.25 (-0.43%) | 9,007 |
| 30 Aug 2017 | INR | 57.7 | 58.9 | 56 | 57.85 | 57.85 | +1.15 (+2.03%) | 19,409 |
| 29 Aug 2017 | INR | 55.6 | 58.4 | 54.05 | 56.7 | 56.7 | +0.9 (+1.61%) | 7,386 |
| 28 Aug 2017 | INR | 55 | 56.95 | 55 | 55.8 | 55.8 | +1 (+1.82%) | 8,499 |
| 24 Aug 2017 | INR | 55.05 | 56 | 54.2 | 54.8 | 54.8 | -0.15 (-0.27%) | 5,242 |
| 23 Aug 2017 | INR | 55 | 55.4 | 54 | 54.95 | 54.95 | +2 (+3.78%) | 11,251 |
| 22 Aug 2017 | INR | 56.75 | 58.75 | 52 | 52.95 | 52.95 | -3.7 (-6.53%) | 27,724 |
| 21 Aug 2017 | INR | 60.1 | 60.4 | 56.3 | 56.65 | 56.65 | -3.45 (-5.74%) | 12,777 |
| 18 Aug 2017 | INR | 61 | 61 | 59.05 | 60.1 | 60.1 | -1.6 (-2.59%) | 3,274 |
| 17 Aug 2017 | INR | 60.6 | 63.5 | 60.6 | 61.7 | 61.7 | +0.75 (+1.23%) | 6,956 |
| 16 Aug 2017 | INR | 60.6 | 61.8 | 60.5 | 60.95 | 60.95 | +0.5 (+0.83%) | 5,987 |
