| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 52.35 | 52.35 | 49.75 | 50 | 50 | -0.9 (-1.77%) | 13,075 |
| 26 Sep 2017 | INR | 50.55 | 53 | 50.2 | 50.9 | 50.9 | +0.05 (+0.10%) | 46,741 |
| 25 Sep 2017 | INR | 52.2 | 53.5 | 49.05 | 50.85 | 50.85 | -1.35 (-2.59%) | 44,909 |
| 22 Sep 2017 | INR | 51.5 | 52.75 | 51.3 | 52.2 | 52.2 | +0.9 (+1.75%) | 24,421 |
| 21 Sep 2017 | INR | 51.45 | 52 | 50.75 | 51.3 | 51.3 | +0.2 (+0.39%) | 31,304 |
| 20 Sep 2017 | INR | 52 | 53.75 | 51 | 51.1 | 51.1 | -0.35 (-0.68%) | 22,876 |
| 19 Sep 2017 | INR | 53.2 | 53.2 | 51 | 51.45 | 51.45 | -0.8 (-1.53%) | 30,497 |
| 18 Sep 2017 | INR | 53.1 | 53.2 | 52.05 | 52.25 | 52.25 | -0.75 (-1.42%) | 19,587 |
| 15 Sep 2017 | INR | 53.35 | 54.25 | 52.25 | 53 | 53 | -0.45 (-0.84%) | 15,989 |
| 14 Sep 2017 | INR | 53.2 | 54.2 | 52.7 | 53.45 | 53.45 | -0.35 (-0.65%) | 18,861 |
| 13 Sep 2017 | INR | 54.45 | 54.9 | 52.35 | 53.8 | 53.8 | +0.45 (+0.84%) | 33,934 |
| 12 Sep 2017 | INR | 55.4 | 55.4 | 53 | 53.35 | 53.35 | -1.3 (-2.38%) | 19,007 |
| 11 Sep 2017 | INR | 54.9 | 55.9 | 53.95 | 54.65 | 54.65 | +1.05 (+1.96%) | 46,994 |
| 8 Sep 2017 | INR | 55 | 55 | 53.1 | 53.6 | 53.6 | -0.55 (-1.02%) | 15,767 |
| 7 Sep 2017 | INR | 55.7 | 55.7 | 54 | 54.15 | 54.15 | -0.65 (-1.19%) | 26,364 |
| 6 Sep 2017 | INR | 54 | 55.15 | 53.8 | 54.8 | 54.8 | -0.2 (-0.36%) | 12,488 |
| 5 Sep 2017 | INR | 55.85 | 55.9 | 54.5 | 55 | 55 | -0.3 (-0.54%) | 38,023 |
| 4 Sep 2017 | INR | 55.75 | 56.15 | 53 | 55.3 | 55.3 | +1.45 (+2.69%) | 139,459 |
| 1 Sep 2017 | INR | 54.85 | 54.85 | 53.35 | 53.85 | 53.85 | -0.55 (-1.01%) | 35,030 |
| 31 Aug 2017 | INR | 54.65 | 54.85 | 53.05 | 54.4 | 54.4 | +1.2 (+2.26%) | 50,727 |
| 30 Aug 2017 | INR | 54.3 | 54.3 | 52.5 | 53.2 | 53.2 | +0.95 (+1.82%) | 30,280 |
| 29 Aug 2017 | INR | 52 | 53 | 51.8 | 52.25 | 52.25 | -0.25 (-0.48%) | 53,811 |
| 28 Aug 2017 | INR | 50.5 | 54.9 | 50 | 52.5 | 52.5 | +2.65 (+5.32%) | 164,336 |
| 24 Aug 2017 | INR | 49.45 | 50.35 | 49.45 | 49.85 | 49.85 | -0.15 (-0.30%) | 11,320 |
| 23 Aug 2017 | INR | 50 | 50.5 | 50 | 50 | 50 | 0.0 (0.0%) | 14,593 |
| 22 Aug 2017 | INR | 50.95 | 51 | 49.25 | 50 | 50 | +0.1 (+0.20%) | 33,405 |
| 21 Aug 2017 | INR | 50 | 50 | 48.75 | 49.9 | 49.9 | +0.3 (+0.60%) | 21,457 |
| 18 Aug 2017 | INR | 49.3 | 51.4 | 49.25 | 49.6 | 49.6 | +0.05 (+0.10%) | 8,400 |
| 17 Aug 2017 | INR | 50.05 | 50.5 | 49.25 | 49.55 | 49.55 | -0.2 (-0.40%) | 5,147 |
| 16 Aug 2017 | INR | 49 | 50.9 | 48.6 | 49.75 | 49.75 | 0.0 (0.0%) | 3,987 |
