| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 8.9 | 9.1 | 8.7 | 9 | 9 | +0.1 (+1.12%) | 14,760 |
| 27 Sep 2017 | INR | 9.05 | 9.45 | 8.8 | 8.9 | 8.9 | -0.35 (-3.78%) | 52,851 |
| 26 Sep 2017 | INR | 9.3 | 9.3 | 8.95 | 9.25 | 9.25 | +0.2 (+2.21%) | 20,293 |
| 25 Sep 2017 | INR | 9 | 9.1 | 8.75 | 9.05 | 9.05 | -0.05 (-0.55%) | 33,687 |
| 22 Sep 2017 | INR | 9.15 | 9.45 | 9 | 9.1 | 9.1 | -0.35 (-3.70%) | 46,246 |
| 21 Sep 2017 | INR | 9.6 | 9.7 | 9.4 | 9.45 | 9.45 | -0.35 (-3.57%) | 24,349 |
| 20 Sep 2017 | INR | 10.05 | 10.4 | 9.6 | 9.8 | 9.8 | -0.3 (-2.97%) | 68,224 |
| 19 Sep 2017 | INR | 10.75 | 10.75 | 9.9 | 10.1 | 10.1 | -0.15 (-1.46%) | 107,017 |
| 18 Sep 2017 | INR | 10.25 | 10.25 | 10 | 10.25 | 10.25 | +0.45 (+4.59%) | 35,903 |
| 15 Sep 2017 | INR | 9.3 | 9.8 | 9.05 | 9.8 | 9.8 | +0.45 (+4.81%) | 52,520 |
| 14 Sep 2017 | INR | 9.3 | 9.35 | 8.7 | 9.35 | 9.35 | +0.4 (+4.47%) | 120,721 |
| 13 Sep 2017 | INR | 8.6 | 8.95 | 8.55 | 8.95 | 8.95 | +0.4 (+4.68%) | 102,545 |
| 12 Sep 2017 | INR | 8.15 | 8.6 | 8 | 8.55 | 8.55 | +0.35 (+4.27%) | 66,321 |
| 11 Sep 2017 | INR | 8.1 | 8.4 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 12,979 |
| 8 Sep 2017 | INR | 8.2 | 8.5 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 19,713 |
| 7 Sep 2017 | INR | 8 | 8.2 | 7.95 | 8.2 | 8.2 | +0.35 (+4.46%) | 16,077 |
| 6 Sep 2017 | INR | 7.9 | 8.15 | 7.65 | 7.85 | 7.85 | -0.1 (-1.26%) | 85,189 |
| 5 Sep 2017 | INR | 8.1 | 8.1 | 7.9 | 7.95 | 7.95 | -0.1 (-1.24%) | 24,125 |
| 4 Sep 2017 | INR | 8.3 | 8.3 | 7.95 | 8.05 | 8.05 | -0.3 (-3.59%) | 39,555 |
| 1 Sep 2017 | INR | 8.8 | 8.8 | 8.3 | 8.35 | 8.35 | -0.25 (-2.91%) | 85,652 |
| 31 Aug 2017 | INR | 9 | 9 | 8.55 | 8.6 | 8.6 | -0.4 (-4.44%) | 32,055 |
| 30 Aug 2017 | INR | 9.15 | 9.35 | 8.85 | 9 | 9 | -0.05 (-0.55%) | 22,683 |
| 29 Aug 2017 | INR | 8.8 | 9.1 | 8.5 | 9.05 | 9.05 | +0.35 (+4.02%) | 49,166 |
| 28 Aug 2017 | INR | 8.2 | 8.7 | 8.2 | 8.7 | 8.7 | +0.4 (+4.82%) | 25,683 |
| 24 Aug 2017 | INR | 8 | 8.3 | 7.95 | 8.3 | 8.3 | +0.35 (+4.40%) | 17,367 |
| 23 Aug 2017 | INR | 7.5 | 7.95 | 7.5 | 7.95 | 7.95 | +0.35 (+4.61%) | 26,769 |
| 22 Aug 2017 | INR | 7.65 | 7.75 | 7.55 | 7.6 | 7.6 | -0.05 (-0.65%) | 17,544 |
| 21 Aug 2017 | INR | 7.95 | 7.95 | 7.55 | 7.65 | 7.65 | -0.1 (-1.29%) | 14,195 |
| 18 Aug 2017 | INR | 7.9 | 7.9 | 7.55 | 7.75 | 7.75 | -0.15 (-1.90%) | 93,736 |
| 17 Aug 2017 | INR | 7.9 | 8 | 7.65 | 7.9 | 7.9 | 0.0 (0.0%) | 47,465 |
