| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 29.8 | 30.75 | 29.25 | 30.15 | 30.15 | +0.75 (+2.55%) | 240,619 |
| 25 Sep 2017 | INR | 30.4 | 30.4 | 29.25 | 29.4 | 29.4 | -1.05 (-3.45%) | 240,242 |
| 22 Sep 2017 | INR | 31.7 | 31.75 | 30.15 | 30.45 | 30.45 | -1.3 (-4.09%) | 442,033 |
| 21 Sep 2017 | INR | 31.9 | 31.9 | 31.15 | 31.75 | 31.75 | +0.05 (+0.16%) | 182,180 |
| 20 Sep 2017 | INR | 32.05 | 32.35 | 31.55 | 31.7 | 31.7 | -0.25 (-0.78%) | 201,929 |
| 19 Sep 2017 | INR | 32.5 | 32.5 | 31.55 | 31.95 | 31.95 | -0.25 (-0.78%) | 263,125 |
| 18 Sep 2017 | INR | 32.85 | 33.1 | 32.05 | 32.2 | 32.2 | -0.45 (-1.38%) | 308,704 |
| 15 Sep 2017 | INR | 32.35 | 33.2 | 32.35 | 32.65 | 32.65 | -0.45 (-1.36%) | 235,247 |
| 14 Sep 2017 | INR | 33.3 | 33.95 | 32.3 | 33.1 | 33.1 | +0.05 (+0.15%) | 1,007,836 |
| 13 Sep 2017 | INR | 33.3 | 34.5 | 32.8 | 33.05 | 33.05 | +0.55 (+1.69%) | 639,823 |
| 12 Sep 2017 | INR | 32.65 | 32.95 | 32.1 | 32.5 | 32.5 | -0.2 (-0.61%) | 164,550 |
| 11 Sep 2017 | INR | 32.35 | 33.2 | 32.3 | 32.7 | 32.7 | +0.4 (+1.24%) | 174,290 |
| 8 Sep 2017 | INR | 33.05 | 33.3 | 32.15 | 32.3 | 32.3 | -0.6 (-1.82%) | 179,174 |
| 7 Sep 2017 | INR | 32.7 | 33.75 | 32.6 | 32.9 | 32.9 | +0.35 (+1.08%) | 307,061 |
| 6 Sep 2017 | INR | 32.9 | 33 | 32 | 32.55 | 32.55 | -0.3 (-0.91%) | 232,312 |
| 5 Sep 2017 | INR | 32.8 | 33.7 | 32.7 | 32.85 | 32.85 | +0.3 (+0.92%) | 267,681 |
| 4 Sep 2017 | INR | 32.95 | 33.5 | 32.1 | 32.55 | 32.55 | -0.95 (-2.84%) | 327,500 |
| 1 Sep 2017 | INR | 31.4 | 33.9 | 31.3 | 33.5 | 33.5 | +2.15 (+6.86%) | 961,570 |
| 31 Aug 2017 | INR | 30.7 | 31.5 | 30.45 | 31.35 | 31.35 | +0.9 (+2.96%) | 229,497 |
| 30 Aug 2017 | INR | 29.9 | 30.8 | 29.55 | 30.45 | 30.45 | +1.05 (+3.57%) | 180,274 |
| 29 Aug 2017 | INR | 29.8 | 30 | 29.35 | 29.4 | 29.4 | -0.55 (-1.84%) | 128,768 |
| 28 Aug 2017 | INR | 29.75 | 30.2 | 29.4 | 29.95 | 29.95 | +0.75 (+2.57%) | 158,449 |
| 24 Aug 2017 | INR | 29.85 | 29.85 | 29.1 | 29.2 | 29.2 | -0.3 (-1.02%) | 112,514 |
| 23 Aug 2017 | INR | 29.25 | 29.8 | 29.25 | 29.5 | 29.5 | +0.4 (+1.37%) | 111,296 |
| 22 Aug 2017 | INR | 29.7 | 30.35 | 28.9 | 29.1 | 29.1 | -0.45 (-1.52%) | 179,762 |
| 21 Aug 2017 | INR | 29.85 | 30.25 | 29.5 | 29.55 | 29.55 | -0.1 (-0.34%) | 118,969 |
| 18 Aug 2017 | INR | 29.9 | 29.95 | 29.5 | 29.65 | 29.65 | -0.45 (-1.50%) | 672,380 |
| 17 Aug 2017 | INR | 30.85 | 31.3 | 30 | 30.1 | 30.1 | -0.35 (-1.15%) | 244,285 |
| 16 Aug 2017 | INR | 29.9 | 31.35 | 29.85 | 30.45 | 30.45 | +0.8 (+2.70%) | 290,629 |
| 14 Aug 2017 | INR | 29.35 | 29.9 | 29.3 | 29.65 | 29.65 | +1.2 (+4.22%) | 746,395 |
