| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | INR | 39.6 | 40.5 | 38.55 | 39.05 | 39.05 | -0.55 (-1.39%) | 106,885 |
| 7 Sep 2017 | INR | 40 | 41.5 | 39.15 | 39.6 | 39.6 | +0.7 (+1.80%) | 621,751 |
| 6 Sep 2017 | INR | 38.3 | 39.45 | 38 | 38.9 | 38.9 | +0.65 (+1.70%) | 88,753 |
| 5 Sep 2017 | INR | 37.9 | 39 | 37.7 | 38.25 | 38.25 | +0.55 (+1.46%) | 70,607 |
| 4 Sep 2017 | INR | 39.9 | 39.9 | 37.15 | 37.7 | 37.7 | -0.4 (-1.05%) | 52,471 |
| 1 Sep 2017 | INR | 38.5 | 38.95 | 37.8 | 38.1 | 38.1 | -0.45 (-1.17%) | 52,441 |
| 31 Aug 2017 | INR | 39.45 | 39.45 | 38 | 38.55 | 38.55 | -0.25 (-0.64%) | 58,573 |
| 30 Aug 2017 | INR | 37 | 40.25 | 37 | 38.8 | 38.8 | +1.85 (+5.01%) | 239,620 |
| 29 Aug 2017 | INR | 37.4 | 38.9 | 36.6 | 36.95 | 36.95 | -0.45 (-1.20%) | 80,828 |
| 28 Aug 2017 | INR | 34.1 | 38.3 | 34.1 | 37.4 | 37.4 | +3.3 (+9.68%) | 140,982 |
| 24 Aug 2017 | INR | 34.85 | 35.2 | 33.85 | 34.1 | 34.1 | -0.5 (-1.45%) | 27,649 |
| 23 Aug 2017 | INR | 34.2 | 34.95 | 34.2 | 34.6 | 34.6 | +0.4 (+1.17%) | 6,288 |
| 22 Aug 2017 | INR | 35.2 | 35.2 | 34 | 34.2 | 34.2 | -0.3 (-0.87%) | 30,568 |
| 21 Aug 2017 | INR | 34.55 | 35.65 | 34.3 | 34.5 | 34.5 | -0.25 (-0.72%) | 33,460 |
| 18 Aug 2017 | INR | 34.6 | 35.4 | 34.2 | 34.75 | 34.75 | -0.15 (-0.43%) | 21,065 |
| 17 Aug 2017 | INR | 35.5 | 36.5 | 34.55 | 34.9 | 34.9 | -0.85 (-2.38%) | 52,021 |
| 16 Aug 2017 | INR | 36 | 36.8 | 35 | 35.75 | 35.75 | +0.95 (+2.73%) | 37,367 |
| 14 Aug 2017 | INR | 34.85 | 35.15 | 34.15 | 34.8 | 34.8 | +1.3 (+3.88%) | 37,776 |
| 11 Aug 2017 | INR | 34.05 | 35 | 32.7 | 33.5 | 33.5 | -0.55 (-1.62%) | 60,359 |
| 10 Aug 2017 | INR | 35.8 | 35.8 | 33.7 | 34.05 | 34.05 | -1.25 (-3.54%) | 50,412 |
| 9 Aug 2017 | INR | 36.1 | 36.9 | 35.05 | 35.3 | 35.3 | -1.2 (-3.29%) | 41,742 |
| 8 Aug 2017 | INR | 37.45 | 37.95 | 36.3 | 36.5 | 36.5 | -1.15 (-3.05%) | 46,607 |
| 7 Aug 2017 | INR | 38.7 | 38.7 | 37.25 | 37.65 | 37.65 | -0.05 (-0.13%) | 28,571 |
| 4 Aug 2017 | INR | 38.45 | 38.5 | 37.25 | 37.7 | 37.7 | -0.2 (-0.53%) | 21,682 |
| 3 Aug 2017 | INR | 38.85 | 39 | 37.4 | 37.9 | 37.9 | -0.55 (-1.43%) | 43,834 |
| 2 Aug 2017 | INR | 39.6 | 40 | 38.25 | 38.45 | 38.45 | -0.95 (-2.41%) | 50,144 |
| 1 Aug 2017 | INR | 40.25 | 40.95 | 38.5 | 39.4 | 39.4 | -0.75 (-1.87%) | 78,130 |
| 31 Jul 2017 | INR | 40.45 | 42.75 | 40 | 40.15 | 40.15 | -0.1 (-0.25%) | 341,674 |
| 28 Jul 2017 | INR | 37.55 | 41.45 | 37.15 | 40.25 | 40.25 | +2.5 (+6.62%) | 270,763 |
| 27 Jul 2017 | INR | 39.5 | 39.7 | 37.55 | 37.75 | 37.75 | -0.95 (-2.45%) | 46,643 |
