| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 27.25 | 27.4 | 26.8 | 26.85 | 26.85 | -0.3 (-1.10%) | 3,277,099 |
| 26 Sep 2017 | INR | 27.15 | 27.45 | 26.95 | 27.15 | 27.15 | 0.0 (0.0%) | 6,858,373 |
| 25 Sep 2017 | INR | 27.85 | 27.9 | 26.95 | 27.15 | 27.15 | -0.75 (-2.69%) | 5,546,468 |
| 22 Sep 2017 | INR | 28.1 | 28.2 | 27.75 | 27.9 | 27.9 | -0.15 (-0.53%) | 6,691,747 |
| 21 Sep 2017 | INR | 28.2 | 28.25 | 27.95 | 28.05 | 28.05 | -0.05 (-0.18%) | 4,685,239 |
| 20 Sep 2017 | INR | 28.2 | 28.4 | 28 | 28.1 | 28.1 | -0.15 (-0.53%) | 5,099,000 |
| 19 Sep 2017 | INR | 28.35 | 28.45 | 27.9 | 28.25 | 28.25 | +0.05 (+0.18%) | 5,055,381 |
| 18 Sep 2017 | INR | 28.15 | 28.55 | 28.05 | 28.2 | 28.2 | +0.1 (+0.36%) | 2,982,662 |
| 15 Sep 2017 | INR | 28.45 | 28.55 | 27.95 | 28.1 | 28.1 | -0.4 (-1.40%) | 5,015,821 |
| 14 Sep 2017 | INR | 28.85 | 29 | 28.45 | 28.5 | 28.5 | -0.3 (-1.04%) | 2,412,304 |
| 13 Sep 2017 | INR | 28.95 | 29.2 | 28.6 | 28.8 | 28.8 | -0.1 (-0.35%) | 3,355,509 |
| 12 Sep 2017 | INR | 28.65 | 28.95 | 28.55 | 28.9 | 28.9 | +0.4 (+1.40%) | 3,899,410 |
| 11 Sep 2017 | INR | 28.5 | 28.65 | 28.35 | 28.5 | 28.5 | +0.1 (+0.35%) | 2,426,658 |
| 8 Sep 2017 | INR | 28.35 | 28.55 | 28.25 | 28.4 | 28.4 | +0.1 (+0.35%) | 1,880,618 |
| 7 Sep 2017 | INR | 28.55 | 28.7 | 28.25 | 28.3 | 28.3 | -0.2 (-0.70%) | 5,418,586 |
| 6 Sep 2017 | INR | 28.5 | 28.85 | 28.4 | 28.5 | 28.5 | 0.0 (0.0%) | 3,206,985 |
| 5 Sep 2017 | INR | 28.65 | 29.15 | 28.3 | 28.5 | 28.5 | -0.15 (-0.52%) | 6,090,463 |
| 4 Sep 2017 | INR | 29 | 29 | 28.45 | 28.65 | 28.65 | -0.2 (-0.69%) | 5,079,383 |
| 1 Sep 2017 | INR | 29.05 | 29.25 | 28.65 | 28.85 | 28.85 | -0.2 (-0.69%) | 4,904,134 |
| 31 Aug 2017 | INR | 29.15 | 29.5 | 28.9 | 29.05 | 29.05 | 0.0 (0.0%) | 7,758,617 |
| 30 Aug 2017 | INR | 29.15 | 29.5 | 28.95 | 29.05 | 29.05 | +0.05 (+0.17%) | 4,562,755 |
| 29 Aug 2017 | INR | 29.15 | 29.4 | 28.95 | 29 | 29 | -0.2 (-0.68%) | 4,957,529 |
| 28 Aug 2017 | INR | 29.8 | 30 | 29.1 | 29.2 | 29.2 | -0.55 (-1.85%) | 6,776,281 |
| 24 Aug 2017 | INR | 29.75 | 30 | 29.5 | 29.75 | 29.75 | +0.05 (+0.17%) | 4,433,035 |
| 23 Aug 2017 | INR | 29.4 | 29.8 | 29.4 | 29.7 | 29.7 | +0.3 (+1.02%) | 4,090,092 |
| 22 Aug 2017 | INR | 29.95 | 30.1 | 29.1 | 29.4 | 29.4 | -0.45 (-1.51%) | 5,866,585 |
| 21 Aug 2017 | INR | 30.2 | 30.35 | 29.8 | 29.85 | 29.85 | -0.3 (-1.00%) | 1,551,574 |
| 18 Aug 2017 | INR | 30.85 | 30.85 | 29.85 | 30.15 | 30.15 | -0.7 (-2.27%) | 6,888,442 |
| 17 Aug 2017 | INR | 31.05 | 31.2 | 30.75 | 30.85 | 30.85 | -0.25 (-0.80%) | 1,905,510 |
| 16 Aug 2017 | INR | 31.35 | 31.4 | 30.6 | 31.1 | 31.1 | -0.05 (-0.16%) | 3,155,001 |
