| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 7.85 | 8.05 | 7.2 | 7.25 | 72.5 | -0.6 (-7.64%) | 21,165 |
| 26 Sep 2017 | INR | 7 | 8.05 | 7 | 7.85 | 78.5 | +0.7 (+9.79%) | 45,697 |
| 25 Sep 2017 | INR | 7.45 | 7.65 | 7 | 7.15 | 71.5 | -0.3 (-4.03%) | 30,498 |
| 22 Sep 2017 | INR | 7.9 | 7.9 | 7.35 | 7.45 | 74.5 | -0.3 (-3.87%) | 25,945 |
| 21 Sep 2017 | INR | 7.8 | 8 | 7.65 | 7.75 | 77.5 | +0.1 (+1.31%) | 18,404 |
| 20 Sep 2017 | INR | 7.85 | 7.85 | 7 | 7.65 | 76.5 | -0.05 (-0.65%) | 30,325 |
| 19 Sep 2017 | INR | 7.95 | 8.05 | 7.65 | 7.7 | 77 | -0.25 (-3.14%) | 29,683 |
| 18 Sep 2017 | INR | 8.1 | 8.1 | 7.95 | 7.95 | 79.5 | -0.05 (-0.63%) | 18,436 |
| 15 Sep 2017 | INR | 8 | 8.25 | 7.9 | 8 | 80 | +0.1 (+1.27%) | 37,306 |
| 14 Sep 2017 | INR | 8.1 | 8.1 | 7.85 | 7.9 | 79 | +0.05 (+0.64%) | 25,499 |
| 13 Sep 2017 | INR | 8.1 | 8.2 | 7.8 | 7.85 | 78.5 | -0.2 (-2.48%) | 50,715 |
| 12 Sep 2017 | INR | 8.1 | 8.2 | 7.8 | 8.05 | 80.5 | -0.05 (-0.62%) | 24,741 |
| 11 Sep 2017 | INR | 8.4 | 8.4 | 7.55 | 8.1 | 81 | -0.15 (-1.82%) | 26,147 |
| 8 Sep 2017 | INR | 8.5 | 8.5 | 8.2 | 8.25 | 82.5 | -0.1 (-1.20%) | 22,374 |
| 7 Sep 2017 | INR | 8.35 | 8.5 | 8.25 | 8.35 | 83.5 | 0.0 (0.0%) | 22,079 |
| 6 Sep 2017 | INR | 8.5 | 8.5 | 8.25 | 8.35 | 83.5 | -0.15 (-1.76%) | 14,751 |
| 5 Sep 2017 | INR | 8.55 | 8.8 | 8.25 | 8.5 | 85 | +0.1 (+1.19%) | 15,213 |
| 4 Sep 2017 | INR | 8.4 | 8.55 | 8.15 | 8.4 | 84 | +0.15 (+1.82%) | 25,956 |
| 1 Sep 2017 | INR | 8.3 | 8.45 | 8.1 | 8.25 | 82.5 | -0.05 (-0.60%) | 18,410 |
| 31 Aug 2017 | INR | 8.1 | 8.45 | 8 | 8.3 | 83 | +0.15 (+1.84%) | 33,617 |
| 30 Aug 2017 | INR | 7.8 | 8.45 | 7.7 | 8.15 | 81.5 | +0.45 (+5.84%) | 38,707 |
| 29 Aug 2017 | INR | 7.85 | 7.9 | 7.3 | 7.7 | 77 | -0.1 (-1.28%) | 25,824 |
| 28 Aug 2017 | INR | 8 | 8.1 | 7.75 | 7.8 | 78 | 0.0 (0.0%) | 40,175 |
| 24 Aug 2017 | INR | 7.75 | 8.05 | 7.5 | 7.8 | 78 | +0.05 (+0.65%) | 37,307 |
| 23 Aug 2017 | INR | 8.05 | 8.35 | 7.2 | 7.75 | 77.5 | -0.3 (-3.73%) | 56,678 |
| 22 Aug 2017 | INR | 8.25 | 8.8 | 7.85 | 8.05 | 80.5 | -0.25 (-3.01%) | 51,191 |
| 21 Aug 2017 | INR | 8.8 | 9 | 8.15 | 8.3 | 83 | -0.7 (-7.78%) | 46,294 |
| 18 Aug 2017 | INR | 9.4 | 9.4 | 8.75 | 9 | 90 | -0.4 (-4.26%) | 38,130 |
| 17 Aug 2017 | INR | 8.95 | 9.65 | 8.65 | 9.4 | 94 | +1 (+11.90%) | 81,595 |
| 16 Aug 2017 | INR | 7.6 | 8.7 | 7.35 | 8.4 | 84 | -0.55 (-6.15%) | 140,953 |
