| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 48.15 | 52.35 | 48.1 | 50.5 | 33.6667 | +0.3 (+0.60%) | 756 |
| 22 Sep 2017 | INR | 50.5 | 54 | 50 | 50.2 | 33.4667 | -1.6 (-3.09%) | 1,946 |
| 21 Sep 2017 | INR | 50.15 | 51.8 | 50.15 | 51.8 | 34.5333 | -0.7 (-1.33%) | 1,663 |
| 20 Sep 2017 | INR | 53.75 | 53.75 | 50.65 | 52.5 | 35 | +0.85 (+1.65%) | 566 |
| 19 Sep 2017 | INR | 54 | 54 | 51.6 | 51.65 | 34.4333 | -1.85 (-3.46%) | 1,011 |
| 18 Sep 2017 | INR | 52.05 | 54.15 | 50.35 | 53.5 | 35.6667 | +1.1 (+2.10%) | 5,589 |
| 15 Sep 2017 | INR | 51.4 | 54 | 51.4 | 52.4 | 34.9333 | -1.55 (-2.87%) | 825 |
| 14 Sep 2017 | INR | 55 | 56 | 51.25 | 53.95 | 35.9667 | +0.05 (+0.09%) | 4,027 |
| 13 Sep 2017 | INR | 53.8 | 53.9 | 52.9 | 53.9 | 35.9333 | +2.55 (+4.97%) | 17,833 |
| 12 Sep 2017 | INR | 51.5 | 52.65 | 48.15 | 51.35 | 34.2333 | +3.3 (+6.87%) | 11,417 |
| 11 Sep 2017 | INR | 44.1 | 48.15 | 44.1 | 48.05 | 32.0333 | +4.25 (+9.70%) | 15,987 |
| 8 Sep 2017 | INR | 43.75 | 43.85 | 36.25 | 43.8 | 29.2 | +3.9 (+9.77%) | 8,966 |
| 7 Sep 2017 | INR | 43.65 | 43.65 | 38.1 | 39.9 | 26.6 | -1.35 (-3.27%) | 1,040 |
| 6 Sep 2017 | INR | 43.2 | 43.2 | 36 | 41.25 | 27.5 | +1.9 (+4.83%) | 644 |
| 5 Sep 2017 | INR | 42 | 42 | 36.1 | 39.35 | 26.2333 | +0.3 (+0.77%) | 1,019 |
| 4 Sep 2017 | INR | 43.5 | 43.5 | 38.4 | 39.05 | 26.0333 | -0.7 (-1.76%) | 1,165 |
| 1 Sep 2017 | INR | 43 | 43 | 36.05 | 39.75 | 26.5 | -0.25 (-0.63%) | 2,066 |
| 31 Aug 2017 | INR | 40.5 | 40.5 | 35.5 | 40 | 26.6667 | +2.55 (+6.81%) | 1,127 |
| 30 Aug 2017 | INR | 37.5 | 37.5 | 35 | 37.45 | 24.9667 | +2.9 (+8.39%) | 375 |
| 29 Aug 2017 | INR | 40.45 | 40.45 | 34.5 | 34.55 | 23.0333 | -2.8 (-7.50%) | 168 |
| 28 Aug 2017 | INR | 38.5 | 38.5 | 34 | 37.35 | 24.9 | +2.35 (+6.71%) | 285 |
| 24 Aug 2017 | INR | 33.55 | 37.2 | 33.55 | 35 | 23.3333 | -2.2 (-5.91%) | 39 |
| 23 Aug 2017 | INR | 37.15 | 37.2 | 37.15 | 37.2 | 24.8 | 0.0 (0.0%) | 2 |
| 22 Aug 2017 | INR | 37.2 | 37.2 | 37.2 | 37.2 | 24.8 | +3.25 (+9.57%) | 10 |
| 21 Aug 2017 | INR | 39.95 | 39.95 | 33.8 | 33.95 | 22.6333 | -3.6 (-9.59%) | 680 |
| 18 Aug 2017 | INR | 37.7 | 37.7 | 32.15 | 37.55 | 25.0333 | +2.4 (+6.83%) | 502 |
| 17 Aug 2017 | INR | 37 | 37.35 | 33.5 | 35.15 | 23.4333 | -1.15 (-3.17%) | 333 |
| 16 Aug 2017 | INR | 34.1 | 36.55 | 34.1 | 36.3 | 24.2 | -0.15 (-0.41%) | 4,174 |
| 14 Aug 2017 | INR | 36.55 | 36.55 | 31.55 | 36.45 | 24.3 | +1.55 (+4.44%) | 493 |
| 11 Aug 2017 | INR | 36.45 | 36.45 | 31.05 | 34.9 | 23.2667 | +1.65 (+4.96%) | 217 |
