| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 35.1 | 36 | 34.65 | 35.35 | 35.35 | +0.45 (+1.29%) | 16,795 |
| 25 Sep 2017 | INR | 35.55 | 35.55 | 34.55 | 34.9 | 34.9 | -1.25 (-3.46%) | 21,507 |
| 22 Sep 2017 | INR | 36.5 | 36.6 | 35.75 | 36.15 | 36.15 | -0.95 (-2.56%) | 22,469 |
| 21 Sep 2017 | INR | 37.15 | 37.35 | 36.8 | 37.1 | 37.1 | -0.15 (-0.40%) | 14,647 |
| 20 Sep 2017 | INR | 36.6 | 37.7 | 36.6 | 37.25 | 37.25 | +0.2 (+0.54%) | 10,235 |
| 19 Sep 2017 | INR | 36.9 | 38 | 36.55 | 37.05 | 37.05 | -0.15 (-0.40%) | 28,253 |
| 18 Sep 2017 | INR | 37.85 | 37.95 | 36.55 | 37.2 | 37.2 | -0.15 (-0.40%) | 60,036 |
| 15 Sep 2017 | INR | 37.55 | 37.95 | 36.65 | 37.35 | 37.35 | -0.55 (-1.45%) | 48,173 |
| 14 Sep 2017 | INR | 38.1 | 38.5 | 37.3 | 37.9 | 37.9 | +0.3 (+0.80%) | 23,731 |
| 13 Sep 2017 | INR | 38.45 | 38.7 | 37 | 37.6 | 37.6 | -0.6 (-1.57%) | 15,307 |
| 12 Sep 2017 | INR | 37.55 | 39 | 37.55 | 38.2 | 38.2 | -0.25 (-0.65%) | 26,932 |
| 11 Sep 2017 | INR | 39.5 | 39.5 | 37.8 | 38.45 | 38.45 | -0.7 (-1.79%) | 25,066 |
| 8 Sep 2017 | INR | 39.25 | 40.25 | 38.7 | 39.15 | 39.15 | -0.25 (-0.63%) | 48,753 |
| 7 Sep 2017 | INR | 39.3 | 41.25 | 39.1 | 39.4 | 39.4 | +0.45 (+1.16%) | 196,286 |
| 6 Sep 2017 | INR | 38.05 | 39.7 | 37.65 | 38.95 | 38.95 | +0.3 (+0.78%) | 79,509 |
| 5 Sep 2017 | INR | 38.7 | 39.25 | 38.1 | 38.65 | 38.65 | +0.8 (+2.11%) | 9,787 |
| 4 Sep 2017 | INR | 38 | 39.3 | 37 | 37.85 | 37.85 | -0.55 (-1.43%) | 43,209 |
| 1 Sep 2017 | INR | 38.7 | 38.95 | 38 | 38.4 | 38.4 | -0.3 (-0.78%) | 25,630 |
| 31 Aug 2017 | INR | 38.9 | 39.25 | 38.1 | 38.7 | 38.7 | -0.5 (-1.28%) | 20,971 |
| 30 Aug 2017 | INR | 37.7 | 40.05 | 37.05 | 39.2 | 39.2 | +2.3 (+6.23%) | 82,946 |
| 29 Aug 2017 | INR | 37.3 | 38.5 | 36.55 | 36.9 | 36.9 | -0.4 (-1.07%) | 43,029 |
| 28 Aug 2017 | INR | 34.45 | 38.05 | 34.45 | 37.3 | 37.3 | +3.15 (+9.22%) | 89,658 |
| 24 Aug 2017 | INR | 34.45 | 34.85 | 34 | 34.15 | 34.15 | -0.4 (-1.16%) | 24,194 |
| 23 Aug 2017 | INR | 34.35 | 34.9 | 34.35 | 34.55 | 34.55 | +0.05 (+0.14%) | 4,130 |
| 22 Aug 2017 | INR | 34.6 | 35.1 | 34.2 | 34.5 | 34.5 | +0.15 (+0.44%) | 44,734 |
| 21 Aug 2017 | INR | 34.85 | 35.6 | 34.25 | 34.35 | 34.35 | -0.35 (-1.01%) | 13,182 |
| 18 Aug 2017 | INR | 34.85 | 34.9 | 34 | 34.7 | 34.7 | -0.05 (-0.14%) | 13,019 |
| 17 Aug 2017 | INR | 36 | 36 | 34.6 | 34.75 | 34.75 | -1.15 (-3.20%) | 24,370 |
| 16 Aug 2017 | INR | 35.9 | 36.65 | 35.2 | 35.9 | 35.9 | +0.7 (+1.99%) | 34,039 |
| 14 Aug 2017 | INR | 34.5 | 35.4 | 34.25 | 35.2 | 35.2 | +1.5 (+4.45%) | 34,356 |
