| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 42 | 44.9 | 41.15 | 44.45 | 44.45 | +4.3 (+10.71%) | 46,875 |
| 25 Sep 2017 | INR | 43.2 | 43.2 | 39.8 | 40.15 | 40.15 | -3.15 (-7.27%) | 27,692 |
| 22 Sep 2017 | INR | 45.7 | 45.7 | 43.1 | 43.3 | 43.3 | -1.5 (-3.35%) | 28,428 |
| 21 Sep 2017 | INR | 46 | 46.1 | 43.25 | 44.8 | 44.8 | -0.75 (-1.65%) | 41,451 |
| 20 Sep 2017 | INR | 46.85 | 47.7 | 45.35 | 45.55 | 45.55 | -1.15 (-2.46%) | 16,627 |
| 19 Sep 2017 | INR | 48.4 | 48.75 | 46.5 | 46.7 | 46.7 | -0.95 (-1.99%) | 13,972 |
| 18 Sep 2017 | INR | 47.6 | 48.85 | 47 | 47.65 | 47.65 | +1.25 (+2.69%) | 23,267 |
| 15 Sep 2017 | INR | 48 | 48.05 | 45.05 | 46.4 | 46.4 | -1.45 (-3.03%) | 22,953 |
| 14 Sep 2017 | INR | 47.05 | 48.7 | 46.9 | 47.85 | 47.85 | +1.55 (+3.35%) | 35,564 |
| 13 Sep 2017 | INR | 49.1 | 49.95 | 46.1 | 46.3 | 46.3 | -1.85 (-3.84%) | 55,552 |
| 12 Sep 2017 | INR | 48.8 | 49.8 | 47.75 | 48.15 | 48.15 | -0.85 (-1.73%) | 47,371 |
| 11 Sep 2017 | INR | 46.8 | 50.5 | 46.8 | 49 | 49 | +3.15 (+6.87%) | 76,894 |
| 8 Sep 2017 | INR | 44.1 | 47.2 | 43.3 | 45.85 | 45.85 | +1.2 (+2.69%) | 87,467 |
| 7 Sep 2017 | INR | 47.6 | 48.9 | 44.4 | 44.65 | 44.65 | -2.6 (-5.50%) | 109,737 |
| 6 Sep 2017 | INR | 48 | 50.8 | 46.75 | 47.25 | 47.25 | +0.1 (+0.21%) | 212,433 |
| 5 Sep 2017 | INR | 42.05 | 48.5 | 42.05 | 47.15 | 47.15 | +4.45 (+10.42%) | 298,425 |
| 4 Sep 2017 | INR | 41.2 | 45 | 41.15 | 42.7 | 42.7 | +2.1 (+5.17%) | 222,348 |
| 1 Sep 2017 | INR | 36.35 | 41.5 | 36.2 | 40.6 | 40.6 | +4.55 (+12.62%) | 145,664 |
| 31 Aug 2017 | INR | 35.45 | 36.4 | 35.25 | 36.05 | 36.05 | +0.65 (+1.84%) | 19,204 |
| 30 Aug 2017 | INR | 35 | 36.25 | 35 | 35.4 | 35.4 | +0.3 (+0.85%) | 12,486 |
| 29 Aug 2017 | INR | 36.25 | 36.25 | 34.5 | 35.1 | 35.1 | -0.25 (-0.71%) | 10,521 |
| 28 Aug 2017 | INR | 34.95 | 35.5 | 33.55 | 35.35 | 35.35 | +1.35 (+3.97%) | 27,118 |
| 24 Aug 2017 | INR | 35 | 35.05 | 33.6 | 34 | 34 | +0.1 (+0.29%) | 13,064 |
| 23 Aug 2017 | INR | 35 | 35.45 | 33.8 | 33.9 | 33.9 | -0.2 (-0.59%) | 10,100 |
| 22 Aug 2017 | INR | 35.6 | 35.75 | 33.4 | 34.1 | 34.1 | -1.2 (-3.40%) | 19,221 |
| 21 Aug 2017 | INR | 37.5 | 37.5 | 35 | 35.3 | 35.3 | -0.6 (-1.67%) | 40,448 |
| 18 Aug 2017 | INR | 37.6 | 37.6 | 35.6 | 35.9 | 35.9 | -1.15 (-3.10%) | 52,265 |
| 17 Aug 2017 | INR | 35 | 37.9 | 35 | 37.05 | 37.05 | +1 (+2.77%) | 47,894 |
| 16 Aug 2017 | INR | 33.5 | 36.2 | 32.3 | 36.05 | 36.05 | +3.95 (+12.31%) | 32,362 |
| 14 Aug 2017 | INR | 32.4 | 33.5 | 31.5 | 32.1 | 32.1 | +0.2 (+0.63%) | 15,790 |
