| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | INR | 29 | 29.2 | 28.4 | 28.5 | 28.5 | 0.0 (0.0%) | 20,399 |
| 29 Sep 2017 | INR | 28.65 | 29.35 | 28.25 | 28.5 | 28.5 | -0.05 (-0.18%) | 21,787 |
| 28 Sep 2017 | INR | 28.35 | 28.8 | 28.3 | 28.55 | 28.55 | +0.2 (+0.71%) | 24,380 |
| 27 Sep 2017 | INR | 29.55 | 30.45 | 28.25 | 28.35 | 28.35 | -0.65 (-2.24%) | 53,797 |
| 26 Sep 2017 | INR | 29.8 | 29.9 | 28.8 | 29 | 29 | -0.5 (-1.69%) | 66,967 |
| 25 Sep 2017 | INR | 30 | 30 | 28.05 | 29.5 | 29.5 | -0.5 (-1.67%) | 80,729 |
| 22 Sep 2017 | INR | 31.6 | 31.7 | 29.8 | 30 | 30 | -1.35 (-4.31%) | 69,027 |
| 21 Sep 2017 | INR | 31.3 | 32 | 31 | 31.35 | 31.35 | -0.3 (-0.95%) | 44,997 |
| 20 Sep 2017 | INR | 31.9 | 33.45 | 31.15 | 31.65 | 31.65 | +0.05 (+0.16%) | 125,378 |
| 19 Sep 2017 | INR | 31.9 | 32.2 | 31.55 | 31.6 | 31.6 | -0.15 (-0.47%) | 27,876 |
| 18 Sep 2017 | INR | 32.35 | 32.35 | 31.25 | 31.75 | 31.75 | +0.6 (+1.93%) | 34,833 |
| 15 Sep 2017 | INR | 31.95 | 31.95 | 30.8 | 31.15 | 31.15 | -0.8 (-2.50%) | 79,310 |
| 14 Sep 2017 | INR | 31.65 | 32.6 | 31.4 | 31.95 | 31.95 | +0.35 (+1.11%) | 72,711 |
| 13 Sep 2017 | INR | 31.85 | 32.7 | 30.4 | 31.6 | 31.6 | -3.25 (-9.33%) | 198,601 |
| 12 Sep 2017 | INR | 32.9 | 36.35 | 32.6 | 34.85 | 34.85 | +2.6 (+8.06%) | 249,675 |
| 11 Sep 2017 | INR | 31.75 | 32.8 | 31.7 | 32.25 | 32.25 | +0.6 (+1.90%) | 38,441 |
| 8 Sep 2017 | INR | 32.05 | 32.25 | 31.45 | 31.65 | 31.65 | -0.35 (-1.09%) | 20,622 |
| 7 Sep 2017 | INR | 32.5 | 32.5 | 31.5 | 32 | 32 | 0.0 (0.0%) | 41,636 |
| 6 Sep 2017 | INR | 32.4 | 32.5 | 31.3 | 32 | 32 | +0.25 (+0.79%) | 39,496 |
| 5 Sep 2017 | INR | 32 | 32.35 | 31 | 31.75 | 31.75 | +0.05 (+0.16%) | 37,837 |
| 4 Sep 2017 | INR | 33 | 33 | 31.25 | 31.7 | 31.7 | -0.75 (-2.31%) | 32,556 |
| 1 Sep 2017 | INR | 33.2 | 33.3 | 32.15 | 32.45 | 32.45 | +0.15 (+0.46%) | 29,672 |
| 31 Aug 2017 | INR | 31.15 | 33.3 | 31 | 32.3 | 32.3 | +1.15 (+3.69%) | 133,267 |
| 30 Aug 2017 | INR | 30.75 | 31.8 | 30.5 | 31.15 | 31.15 | +0.75 (+2.47%) | 54,602 |
| 29 Aug 2017 | INR | 29.55 | 31.05 | 29.55 | 30.4 | 30.4 | 0.0 (0.0%) | 44,616 |
| 28 Aug 2017 | INR | 30.6 | 31.3 | 30.2 | 30.4 | 30.4 | 0.0 (0.0%) | 44,394 |
| 24 Aug 2017 | INR | 31.05 | 31.45 | 29.8 | 30.4 | 30.4 | +0.1 (+0.33%) | 53,350 |
| 23 Aug 2017 | INR | 30.4 | 31 | 30 | 30.3 | 30.3 | +0.55 (+1.85%) | 25,616 |
| 22 Aug 2017 | INR | 30.6 | 31.1 | 29.6 | 29.75 | 29.75 | -0.6 (-1.98%) | 47,696 |
| 21 Aug 2017 | INR | 30.1 | 31.9 | 30.1 | 30.35 | 30.35 | +0.05 (+0.17%) | 47,360 |
