| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | INR | 26.55 | 27 | 26.5 | 26.6 | 26.6 | +0.05 (+0.19%) | 669,947 |
| 4 Oct 2017 | INR | 26.75 | 27 | 26.4 | 26.55 | 26.55 | -0.1 (-0.38%) | 776,551 |
| 3 Oct 2017 | INR | 27 | 27.2 | 26.5 | 26.65 | 26.65 | -0.2 (-0.74%) | 602,529 |
| 29 Sep 2017 | INR | 26.95 | 27.25 | 26.75 | 26.85 | 26.85 | +0.15 (+0.56%) | 651,082 |
| 28 Sep 2017 | INR | 26.85 | 27.2 | 26.5 | 26.7 | 26.7 | -0.1 (-0.37%) | 835,888 |
| 27 Sep 2017 | INR | 27.85 | 28 | 26.6 | 26.8 | 26.8 | -0.75 (-2.72%) | 898,125 |
| 26 Sep 2017 | INR | 26.9 | 27.8 | 26.6 | 27.55 | 27.55 | +0.55 (+2.04%) | 1,011,159 |
| 25 Sep 2017 | INR | 28 | 28.1 | 26.65 | 27 | 27 | -1 (-3.57%) | 1,173,028 |
| 22 Sep 2017 | INR | 28.95 | 28.95 | 27.8 | 28 | 28 | -0.75 (-2.61%) | 1,008,130 |
| 21 Sep 2017 | INR | 29.35 | 29.5 | 27.95 | 28.75 | 28.75 | -0.55 (-1.88%) | 1,109,491 |
| 20 Sep 2017 | INR | 29.75 | 30.35 | 29.15 | 29.3 | 29.3 | -0.05 (-0.17%) | 1,674,851 |
| 19 Sep 2017 | INR | 28.95 | 29.6 | 28.3 | 29.35 | 29.35 | +0.8 (+2.80%) | 1,678,089 |
| 18 Sep 2017 | INR | 28.75 | 29.05 | 28.5 | 28.55 | 28.55 | +0.05 (+0.18%) | 863,361 |
| 15 Sep 2017 | INR | 28.9 | 28.9 | 28.25 | 28.5 | 28.5 | -0.3 (-1.04%) | 962,020 |
| 14 Sep 2017 | INR | 29 | 29.3 | 28.7 | 28.8 | 28.8 | -0.15 (-0.52%) | 1,224,093 |
| 13 Sep 2017 | INR | 29.1 | 30.1 | 28.8 | 28.95 | 28.95 | -0.05 (-0.17%) | 1,792,126 |
| 12 Sep 2017 | INR | 29.65 | 29.65 | 28.8 | 29 | 29 | -0.35 (-1.19%) | 1,207,455 |
| 11 Sep 2017 | INR | 29.7 | 29.95 | 29.3 | 29.35 | 29.35 | -0.25 (-0.84%) | 730,898 |
| 8 Sep 2017 | INR | 30.1 | 30.25 | 29.55 | 29.6 | 29.6 | -0.55 (-1.82%) | 993,598 |
| 7 Sep 2017 | INR | 30.7 | 30.75 | 30 | 30.15 | 30.15 | -0.35 (-1.15%) | 995,722 |
| 6 Sep 2017 | INR | 30.45 | 30.8 | 29.85 | 30.5 | 30.5 | +0.15 (+0.49%) | 1,526,195 |
| 5 Sep 2017 | INR | 30.7 | 30.75 | 30.2 | 30.35 | 30.35 | +0.2 (+0.66%) | 1,101,324 |
| 4 Sep 2017 | INR | 30.45 | 30.75 | 29.75 | 30.15 | 30.15 | -0.4 (-1.31%) | 1,166,902 |
| 1 Sep 2017 | INR | 30.85 | 31.2 | 30.5 | 30.55 | 30.55 | -0.15 (-0.49%) | 1,388,404 |
| 31 Aug 2017 | INR | 30.75 | 31.25 | 30.4 | 30.7 | 30.7 | -0.05 (-0.16%) | 2,350,335 |
| 30 Aug 2017 | INR | 30.5 | 31.35 | 30.5 | 30.75 | 30.75 | +0.85 (+2.84%) | 2,711,136 |
| 29 Aug 2017 | INR | 30.45 | 30.45 | 29.8 | 29.9 | 29.9 | -0.75 (-2.45%) | 2,062,276 |
| 28 Aug 2017 | INR | 30.2 | 31.05 | 30.2 | 30.65 | 30.65 | +0.6 (+2.00%) | 1,675,316 |
| 24 Aug 2017 | INR | 30.7 | 30.7 | 29.85 | 30.05 | 30.05 | -0.3 (-0.99%) | 2,360,092 |
| 23 Aug 2017 | INR | 30.3 | 30.8 | 29.6 | 30.35 | 30.35 | +0.35 (+1.17%) | 4,307,186 |
