| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 68 | 68.65 | 66.1 | 68.15 | 68.15 | +1.35 (+2.02%) | 16,841 |
| 25 Sep 2017 | INR | 68.2 | 68.2 | 66 | 66.8 | 66.8 | -1.4 (-2.05%) | 35,717 |
| 22 Sep 2017 | INR | 72 | 72 | 67.75 | 68.2 | 68.2 | -3.2 (-4.48%) | 107,356 |
| 21 Sep 2017 | INR | 70.1 | 73.9 | 69.15 | 71.4 | 71.4 | +6.65 (+10.27%) | 418,232 |
| 20 Sep 2017 | INR | 65.45 | 65.75 | 64 | 64.75 | 64.75 | +0.7 (+1.09%) | 37,189 |
| 19 Sep 2017 | INR | 64.5 | 65 | 63.4 | 64.05 | 64.05 | -0.05 (-0.08%) | 48,736 |
| 18 Sep 2017 | INR | 65.4 | 65.45 | 63.5 | 64.1 | 64.1 | -2.05 (-3.10%) | 54,400 |
| 15 Sep 2017 | INR | 66.2 | 66.8 | 65 | 66.15 | 66.15 | -0.05 (-0.08%) | 15,335 |
| 14 Sep 2017 | INR | 66.3 | 67.45 | 64.5 | 66.2 | 66.2 | -0.8 (-1.19%) | 32,930 |
| 13 Sep 2017 | INR | 69.6 | 69.6 | 66.3 | 67 | 67 | -0.8 (-1.18%) | 66,507 |
| 12 Sep 2017 | INR | 68 | 69 | 66.75 | 67.8 | 67.8 | +3.7 (+5.77%) | 169,427 |
| 11 Sep 2017 | INR | 61.15 | 65.55 | 60.2 | 64.1 | 64.1 | +3.15 (+5.17%) | 390,768 |
| 8 Sep 2017 | INR | 60.95 | 61.4 | 59.2 | 60.95 | 60.95 | +0.7 (+1.16%) | 62,798 |
| 7 Sep 2017 | INR | 60.8 | 60.85 | 59.55 | 60.25 | 60.25 | +0.15 (+0.25%) | 26,426 |
| 6 Sep 2017 | INR | 60 | 60.2 | 59.3 | 60.1 | 60.1 | +0.6 (+1.01%) | 16,002 |
| 5 Sep 2017 | INR | 61.3 | 61.3 | 59.2 | 59.5 | 59.5 | -0.25 (-0.42%) | 20,052 |
| 4 Sep 2017 | INR | 62 | 62 | 59.3 | 59.75 | 59.75 | -0.55 (-0.91%) | 23,806 |
| 1 Sep 2017 | INR | 60.9 | 61 | 59.55 | 60.3 | 60.3 | +0.55 (+0.92%) | 12,101 |
| 31 Aug 2017 | INR | 59.55 | 60.4 | 59.4 | 59.75 | 59.75 | -0.1 (-0.17%) | 11,651 |
| 30 Aug 2017 | INR | 60.55 | 61.2 | 59.5 | 59.85 | 59.85 | -1.3 (-2.13%) | 18,405 |
| 29 Aug 2017 | INR | 60.75 | 62.25 | 60.3 | 61.15 | 61.15 | -0.2 (-0.33%) | 28,840 |
| 28 Aug 2017 | INR | 60.9 | 63.25 | 60.3 | 61.35 | 61.35 | +1.7 (+2.85%) | 85,879 |
| 24 Aug 2017 | INR | 59.5 | 60 | 58.3 | 59.65 | 59.65 | +1.05 (+1.79%) | 25,628 |
| 23 Aug 2017 | INR | 58 | 59 | 58 | 58.6 | 58.6 | -0.4 (-0.68%) | 7,256 |
| 22 Aug 2017 | INR | 59 | 59 | 58.1 | 59 | 59 | +0.15 (+0.25%) | 6,227 |
| 21 Aug 2017 | INR | 59.5 | 60 | 55.1 | 58.85 | 58.85 | -0.25 (-0.42%) | 45,159 |
| 18 Aug 2017 | INR | 57.95 | 59.25 | 57.25 | 59.1 | 59.1 | +2.05 (+3.59%) | 25,513 |
| 17 Aug 2017 | INR | 56.5 | 58.35 | 56.35 | 57.05 | 57.05 | -0.8 (-1.38%) | 4,219 |
| 16 Aug 2017 | INR | 56 | 58.4 | 56 | 57.85 | 57.85 | +1.55 (+2.75%) | 5,743 |
| 14 Aug 2017 | INR | 58 | 58 | 55.5 | 56.3 | 56.3 | +1.05 (+1.90%) | 4,210 |
