| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 32.8 | 32.8 | 31.4 | 31.95 | 1.278 | -0.35 (-1.08%) | 1,935,750 |
| 26 Sep 2017 | INR | 32.2 | 32.6 | 32.2 | 32.3 | 1.292 | +0.25 (+0.78%) | 1,833,425 |
| 25 Sep 2017 | INR | 33.7 | 33.95 | 31.2 | 32.05 | 1.282 | -1 (-3.03%) | 3,823,550 |
| 22 Sep 2017 | INR | 34.2 | 34.2 | 32.8 | 33.05 | 1.322 | -1.2 (-3.50%) | 3,452,450 |
| 21 Sep 2017 | INR | 34.55 | 34.6 | 33.7 | 34.25 | 1.37 | -0.15 (-0.44%) | 1,656,625 |
| 20 Sep 2017 | INR | 34.3 | 35 | 33 | 34.4 | 1.376 | +0.15 (+0.44%) | 7,112,175 |
| 19 Sep 2017 | INR | 34.4 | 34.85 | 34 | 34.25 | 1.37 | -0.05 (-0.15%) | 3,039,150 |
| 18 Sep 2017 | INR | 35.25 | 35.6 | 33.65 | 34.3 | 1.372 | -0.75 (-2.14%) | 5,919,250 |
| 15 Sep 2017 | INR | 33.2 | 35.55 | 33 | 35.05 | 1.402 | +1.25 (+3.70%) | 10,662,325 |
| 14 Sep 2017 | INR | 33.4 | 33.9 | 33.2 | 33.8 | 1.352 | +0.6 (+1.81%) | 9,052,675 |
| 13 Sep 2017 | INR | 33.15 | 33.65 | 33.1 | 33.2 | 1.328 | +0.25 (+0.76%) | 6,376,500 |
| 12 Sep 2017 | INR | 32.6 | 33.2 | 32.6 | 32.95 | 1.318 | +0.25 (+0.76%) | 12,393,200 |
| 11 Sep 2017 | INR | 31.7 | 33.65 | 31.7 | 32.7 | 1.308 | +1 (+3.15%) | 28,295,000 |
| 8 Sep 2017 | INR | 31.6 | 32.4 | 31.25 | 31.7 | 1.268 | +0.25 (+0.79%) | 11,711,275 |
| 7 Sep 2017 | INR | 31.2 | 31.75 | 31.1 | 31.45 | 1.258 | +0.45 (+1.45%) | 8,685,100 |
| 6 Sep 2017 | INR | 30.8 | 32.2 | 30.8 | 31 | 1.24 | +0.1 (+0.32%) | 22,134,575 |
| 5 Sep 2017 | INR | 29 | 31.8 | 28.55 | 30.9 | 1.236 | +2.15 (+7.48%) | 25,963,975 |
| 4 Sep 2017 | INR | 28.5 | 29.2 | 28.5 | 28.75 | 1.15 | +0.45 (+1.59%) | 3,478,150 |
| 1 Sep 2017 | INR | 27.8 | 28.6 | 27.8 | 28.3 | 1.132 | +0.6 (+2.17%) | 4,974,825 |
| 31 Aug 2017 | INR | 26.4 | 27.85 | 26.25 | 27.7 | 1.108 | +1.45 (+5.52%) | 4,100,925 |
| 30 Aug 2017 | INR | 26.3 | 26.8 | 25.6 | 26.25 | 1.05 | +0.3 (+1.16%) | 1,429,900 |
| 29 Aug 2017 | INR | 26.95 | 26.95 | 25.65 | 25.95 | 1.038 | -0.75 (-2.81%) | 604,875 |
| 28 Aug 2017 | INR | 26.7 | 26.95 | 26.4 | 26.7 | 1.068 | +0.2 (+0.75%) | 1,517,250 |
| 24 Aug 2017 | INR | 26.7 | 26.7 | 26.1 | 26.5 | 1.06 | +0.05 (+0.19%) | 1,021,075 |
| 23 Aug 2017 | INR | 26.55 | 26.7 | 25.95 | 26.45 | 1.058 | +0.5 (+1.93%) | 2,218,300 |
| 22 Aug 2017 | INR | 25.1 | 26.4 | 25.1 | 25.95 | 1.038 | +0.9 (+3.59%) | 5,407,350 |
| 21 Aug 2017 | INR | 25.3 | 25.3 | 24.7 | 25.05 | 1.002 | +0.3 (+1.21%) | 1,114,350 |
| 18 Aug 2017 | INR | 24.4 | 25.4 | 24.4 | 24.75 | 0.99 | -0.1 (-0.40%) | 637,025 |
| 17 Aug 2017 | INR | 25.4 | 25.4 | 24.25 | 24.85 | 0.994 | -0.15 (-0.60%) | 1,123,975 |
| 16 Aug 2017 | INR | 25 | 25.35 | 24.7 | 25 | 1 | +0.2 (+0.81%) | 571,350 |
