| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 57.9 | 57.9 | 55.5 | 55.75 | 55.75 | -1.6 (-2.79%) | 322,940 |
| 26 Sep 2017 | INR | 56.55 | 58.2 | 56.5 | 57.35 | 57.35 | +0.7 (+1.24%) | 453,250 |
| 25 Sep 2017 | INR | 59.4 | 59.5 | 56.3 | 56.65 | 56.65 | -2.6 (-4.39%) | 610,556 |
| 22 Sep 2017 | INR | 62.65 | 62.65 | 59 | 59.25 | 59.25 | -3.5 (-5.58%) | 628,024 |
| 21 Sep 2017 | INR | 62.75 | 63.55 | 61.1 | 62.75 | 62.75 | +0.4 (+0.64%) | 1,025,290 |
| 20 Sep 2017 | INR | 60.8 | 64.3 | 59.85 | 62.35 | 62.35 | +2 (+3.31%) | 2,282,367 |
| 19 Sep 2017 | INR | 60.1 | 61.8 | 59.6 | 60.35 | 60.35 | +0.65 (+1.09%) | 1,355,136 |
| 18 Sep 2017 | INR | 59.5 | 60.65 | 59 | 59.7 | 59.7 | +0.6 (+1.02%) | 821,954 |
| 15 Sep 2017 | INR | 59.25 | 60.45 | 58.8 | 59.1 | 59.1 | -0.7 (-1.17%) | 523,559 |
| 14 Sep 2017 | INR | 59.4 | 60.7 | 58.55 | 59.8 | 59.8 | +0.7 (+1.18%) | 758,818 |
| 13 Sep 2017 | INR | 60.6 | 60.9 | 58.75 | 59.1 | 59.1 | -1.25 (-2.07%) | 414,577 |
| 12 Sep 2017 | INR | 59.65 | 62.25 | 59.3 | 60.35 | 60.35 | +1 (+1.68%) | 1,178,694 |
| 11 Sep 2017 | INR | 60.15 | 61 | 58.8 | 59.35 | 59.35 | -0.65 (-1.08%) | 579,823 |
| 8 Sep 2017 | INR | 61.35 | 62.5 | 59.55 | 60 | 60 | -0.8 (-1.32%) | 835,567 |
| 7 Sep 2017 | INR | 59.2 | 62.3 | 58.45 | 60.8 | 60.8 | +1.75 (+2.96%) | 1,811,915 |
| 6 Sep 2017 | INR | 58.2 | 59.85 | 58.2 | 59.05 | 59.05 | +0.3 (+0.51%) | 710,007 |
| 5 Sep 2017 | INR | 58.3 | 59.5 | 58.3 | 58.75 | 58.75 | +0.55 (+0.95%) | 700,613 |
| 4 Sep 2017 | INR | 58.65 | 59.05 | 57.6 | 58.2 | 58.2 | 0.0 (0.0%) | 562,483 |
| 1 Sep 2017 | INR | 57.3 | 59.35 | 57.3 | 58.2 | 58.2 | +1 (+1.75%) | 1,065,835 |
| 31 Aug 2017 | INR | 56.45 | 58.3 | 56.1 | 57.2 | 57.2 | +0.9 (+1.60%) | 810,916 |
| 30 Aug 2017 | INR | 56 | 56.75 | 56 | 56.3 | 56.3 | +0.8 (+1.44%) | 448,849 |
| 29 Aug 2017 | INR | 56.05 | 56.9 | 55.25 | 55.5 | 55.5 | -0.85 (-1.51%) | 490,900 |
| 28 Aug 2017 | INR | 55.7 | 57 | 55.7 | 56.35 | 56.35 | +0.65 (+1.17%) | 348,108 |
| 24 Aug 2017 | INR | 55.8 | 56.3 | 55.3 | 55.7 | 55.7 | +0.25 (+0.45%) | 264,580 |
| 23 Aug 2017 | INR | 55.8 | 56.15 | 55.05 | 55.45 | 55.45 | +0.3 (+0.54%) | 339,382 |
| 22 Aug 2017 | INR | 56.5 | 56.75 | 54.85 | 55.15 | 55.15 | -0.6 (-1.08%) | 303,461 |
| 21 Aug 2017 | INR | 56.7 | 58 | 55.4 | 55.75 | 55.75 | -0.55 (-0.98%) | 430,175 |
| 18 Aug 2017 | INR | 56.55 | 57.75 | 55.95 | 56.3 | 56.3 | -0.75 (-1.31%) | 475,642 |
| 17 Aug 2017 | INR | 56.8 | 58.45 | 56.5 | 57.05 | 57.05 | +0.6 (+1.06%) | 497,369 |
| 16 Aug 2017 | INR | 55.45 | 56.75 | 55.2 | 56.45 | 56.45 | +1 (+1.80%) | 341,805 |
