| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 65.5 | 67 | 62.25 | 65.5 | 65.5 | -0.6 (-0.91%) | 8,038 |
| 22 Sep 2017 | INR | 66 | 66.1 | 66 | 66.1 | 66.1 | -0.45 (-0.68%) | 86 |
| 21 Sep 2017 | INR | 70 | 70 | 66 | 66.55 | 66.55 | -3.85 (-5.47%) | 7,583 |
| 20 Sep 2017 | INR | 67.15 | 72 | 65 | 70.4 | 70.4 | +2.35 (+3.45%) | 59,446 |
| 19 Sep 2017 | INR | 70.95 | 70.95 | 66.2 | 68.05 | 68.05 | -0.55 (-0.80%) | 6,148 |
| 18 Sep 2017 | INR | 62 | 73 | 60.55 | 68.6 | 68.6 | +6.2 (+9.94%) | 122,946 |
| 15 Sep 2017 | INR | 61.5 | 65.45 | 61.5 | 62.4 | 62.4 | -1.5 (-2.35%) | 2,060 |
| 14 Sep 2017 | INR | 61.95 | 64 | 61.9 | 63.9 | 63.9 | +4.9 (+8.31%) | 13,683 |
| 13 Sep 2017 | INR | 60.3 | 60.5 | 58.3 | 59 | 59 | -2.3 (-3.75%) | 5,915 |
| 12 Sep 2017 | INR | 64 | 64 | 59.25 | 61.3 | 61.3 | -1.5 (-2.39%) | 3,300 |
| 11 Sep 2017 | INR | 62.95 | 63 | 62.8 | 62.8 | 62.8 | +2.25 (+3.72%) | 850 |
| 8 Sep 2017 | INR | 58.6 | 63.05 | 58.6 | 60.55 | 60.55 | +1.25 (+2.11%) | 11,063 |
| 7 Sep 2017 | INR | 59 | 59.5 | 59 | 59.3 | 59.3 | -2.4 (-3.89%) | 703 |
| 6 Sep 2017 | INR | 65.8 | 65.8 | 59.15 | 61.7 | 61.7 | +0.05 (+0.08%) | 1,122 |
| 5 Sep 2017 | INR | 60 | 62 | 60 | 61.65 | 61.65 | +2.95 (+5.03%) | 1,093 |
| 4 Sep 2017 | INR | 66 | 66 | 57 | 58.7 | 58.7 | -4.4 (-6.97%) | 13,654 |
| 1 Sep 2017 | INR | 66.45 | 66.45 | 63 | 63.1 | 63.1 | -6.35 (-9.14%) | 5,932 |
| 31 Aug 2017 | INR | 67 | 69.45 | 67 | 69.45 | 69.45 | +5.35 (+8.35%) | 2 |
| 30 Aug 2017 | INR | 67 | 69.75 | 64 | 64.1 | 64.1 | 0.0 (0.0%) | 3,997 |
| 29 Aug 2017 | INR | 64.5 | 64.8 | 64 | 64.1 | 64.1 | -3.6 (-5.32%) | 1,565 |
| 28 Aug 2017 | INR | 68 | 74.95 | 61 | 67.7 | 67.7 | +2.5 (+3.83%) | 7,413 |
| 24 Aug 2017 | INR | 67.75 | 67.75 | 64.5 | 65.2 | 65.2 | -3.2 (-4.68%) | 3,347 |
| 23 Aug 2017 | INR | 66.1 | 69.75 | 66 | 68.4 | 68.4 | +2.55 (+3.87%) | 5,045 |
| 22 Aug 2017 | INR | 65.4 | 66 | 65.4 | 65.85 | 65.85 | -0.45 (-0.68%) | 1,266 |
| 21 Aug 2017 | INR | 67.5 | 71 | 65 | 66.3 | 66.3 | -1.2 (-1.78%) | 4,976 |
| 18 Aug 2017 | INR | 66.05 | 67.5 | 66.05 | 67.5 | 67.5 | +0.15 (+0.22%) | 40 |
| 17 Aug 2017 | INR | 67 | 71.5 | 66.2 | 67.35 | 67.35 | +0.85 (+1.28%) | 746 |
| 16 Aug 2017 | INR | 67.5 | 67.9 | 65 | 66.5 | 66.5 | +1.35 (+2.07%) | 1,126 |
| 14 Aug 2017 | INR | 69 | 69.9 | 65.1 | 65.15 | 65.15 | +0.8 (+1.24%) | 216 |
| 11 Aug 2017 | INR | 66 | 69.45 | 64 | 64.35 | 64.35 | -1.6 (-2.43%) | 2,613 |
