| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 52.4 | 52.5 | 49.5 | 49.85 | 49.85 | -0.2 (-0.40%) | 545,845 |
| 26 Sep 2017 | INR | 50.5 | 50.75 | 49.3 | 50.05 | 50.05 | -0.55 (-1.09%) | 248,134 |
| 25 Sep 2017 | INR | 51.65 | 51.65 | 49.6 | 50.6 | 50.6 | -0.6 (-1.17%) | 314,839 |
| 22 Sep 2017 | INR | 52.7 | 52.7 | 50.8 | 51.2 | 51.2 | -1.45 (-2.75%) | 316,359 |
| 21 Sep 2017 | INR | 53.15 | 53.6 | 52.2 | 52.65 | 52.65 | -0.35 (-0.66%) | 192,856 |
| 20 Sep 2017 | INR | 52.9 | 55.45 | 52.55 | 53 | 53 | +0.15 (+0.28%) | 628,584 |
| 19 Sep 2017 | INR | 53.5 | 53.75 | 52.75 | 52.85 | 52.85 | -0.5 (-0.94%) | 235,984 |
| 18 Sep 2017 | INR | 54.75 | 54.8 | 53 | 53.35 | 53.35 | +0.65 (+1.23%) | 416,849 |
| 15 Sep 2017 | INR | 53 | 53.7 | 51.9 | 52.7 | 52.7 | -0.9 (-1.68%) | 332,166 |
| 14 Sep 2017 | INR | 54 | 54.7 | 53.3 | 53.6 | 53.6 | -0.1 (-0.19%) | 219,991 |
| 13 Sep 2017 | INR | 54.45 | 55.35 | 53.45 | 53.7 | 53.7 | -0.75 (-1.38%) | 357,995 |
| 12 Sep 2017 | INR | 53.6 | 55 | 53.15 | 54.45 | 54.45 | +1.2 (+2.25%) | 589,472 |
| 11 Sep 2017 | INR | 53.55 | 54.15 | 53.15 | 53.25 | 53.25 | -0.15 (-0.28%) | 261,821 |
| 8 Sep 2017 | INR | 54.25 | 54.6 | 53.25 | 53.4 | 53.4 | -1.05 (-1.93%) | 308,936 |
| 7 Sep 2017 | INR | 54.55 | 55.5 | 54.15 | 54.45 | 54.45 | +0.1 (+0.18%) | 402,519 |
| 6 Sep 2017 | INR | 53.75 | 55.7 | 53 | 54.35 | 54.35 | +0.3 (+0.56%) | 551,552 |
| 5 Sep 2017 | INR | 53.95 | 55.25 | 53.35 | 54.05 | 54.05 | +0.25 (+0.46%) | 417,973 |
| 4 Sep 2017 | INR | 56.25 | 56.25 | 53.3 | 53.8 | 53.8 | -1.6 (-2.89%) | 1,121,170 |
| 1 Sep 2017 | INR | 52.6 | 56.45 | 52.15 | 55.4 | 55.4 | +3.05 (+5.83%) | 1,157,013 |
| 31 Aug 2017 | INR | 51.4 | 53.15 | 50.7 | 52.35 | 52.35 | +1.65 (+3.25%) | 898,572 |
| 30 Aug 2017 | INR | 51 | 51.55 | 50.55 | 50.7 | 50.7 | +0.1 (+0.20%) | 248,939 |
| 29 Aug 2017 | INR | 50.5 | 52.5 | 50 | 50.6 | 50.6 | -0.25 (-0.49%) | 547,967 |
| 28 Aug 2017 | INR | 50.15 | 51.6 | 50 | 50.85 | 50.85 | +0.75 (+1.50%) | 292,234 |
| 24 Aug 2017 | INR | 50.25 | 50.5 | 49.55 | 50.1 | 50.1 | -0.2 (-0.40%) | 216,708 |
| 23 Aug 2017 | INR | 51 | 51.85 | 49.6 | 50.3 | 50.3 | +1.9 (+3.93%) | 677,219 |
| 22 Aug 2017 | INR | 48.9 | 49.2 | 47.7 | 48.4 | 48.4 | -0.3 (-0.62%) | 198,682 |
| 21 Aug 2017 | INR | 50 | 50.35 | 48.2 | 48.7 | 48.7 | -1.05 (-2.11%) | 225,805 |
| 18 Aug 2017 | INR | 50.6 | 50.6 | 49.5 | 49.75 | 49.75 | -1.1 (-2.16%) | 252,066 |
| 17 Aug 2017 | INR | 51.65 | 51.65 | 50.5 | 50.85 | 50.85 | +0.05 (+0.10%) | 300,143 |
| 16 Aug 2017 | INR | 51 | 51.1 | 50.05 | 50.8 | 50.8 | +0.85 (+1.70%) | 299,444 |
