| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | INR | 58.6 | 59.1 | 57.05 | 57.4 | 57.4 | +0.05 (+0.09%) | 11,062 |
| 29 Sep 2017 | INR | 57.55 | 59.5 | 57.25 | 57.35 | 57.35 | -0.1 (-0.17%) | 13,972 |
| 28 Sep 2017 | INR | 57.8 | 58.85 | 56.4 | 57.45 | 57.45 | -0.35 (-0.61%) | 8,358 |
| 27 Sep 2017 | INR | 61.85 | 61.85 | 57.2 | 57.8 | 57.8 | -2.95 (-4.86%) | 23,278 |
| 26 Sep 2017 | INR | 60.2 | 61 | 58 | 60.75 | 60.75 | +0.75 (+1.25%) | 70,325 |
| 25 Sep 2017 | INR | 61 | 61 | 59.2 | 60 | 60 | -1.45 (-2.36%) | 19,821 |
| 22 Sep 2017 | INR | 62.05 | 62.35 | 60.75 | 61.45 | 61.45 | -1.25 (-1.99%) | 15,714 |
| 21 Sep 2017 | INR | 63.35 | 64 | 61.5 | 62.7 | 62.7 | +0.4 (+0.64%) | 7,449 |
| 20 Sep 2017 | INR | 65.45 | 65.45 | 62.15 | 62.3 | 62.3 | -0.5 (-0.80%) | 14,738 |
| 19 Sep 2017 | INR | 64 | 64 | 62.35 | 62.8 | 62.8 | -1.75 (-2.71%) | 10,462 |
| 18 Sep 2017 | INR | 62.4 | 64.7 | 59 | 64.55 | 64.55 | +1.85 (+2.95%) | 51,550 |
| 15 Sep 2017 | INR | 62.35 | 68 | 60.05 | 62.7 | 62.7 | +1.3 (+2.12%) | 85,048 |
| 14 Sep 2017 | INR | 63.2 | 63.25 | 61.1 | 61.4 | 61.4 | -0.55 (-0.89%) | 15,804 |
| 13 Sep 2017 | INR | 61.9 | 63.8 | 59 | 61.95 | 61.95 | -1.85 (-2.90%) | 28,613 |
| 12 Sep 2017 | INR | 64.1 | 64.95 | 62.4 | 63.8 | 63.8 | +0.15 (+0.24%) | 10,471 |
| 11 Sep 2017 | INR | 66.15 | 67.8 | 62.1 | 63.65 | 63.65 | -2.25 (-3.41%) | 16,422 |
| 8 Sep 2017 | INR | 66 | 67.5 | 65.6 | 65.9 | 65.9 | -1.2 (-1.79%) | 10,701 |
| 7 Sep 2017 | INR | 66.5 | 67.65 | 65.1 | 67.1 | 67.1 | +1.6 (+2.44%) | 7,366 |
| 6 Sep 2017 | INR | 66 | 67 | 64.55 | 65.5 | 65.5 | -1.75 (-2.60%) | 13,049 |
| 5 Sep 2017 | INR | 67.95 | 67.95 | 66 | 67.25 | 67.25 | +0.9 (+1.36%) | 7,000 |
| 4 Sep 2017 | INR | 66.5 | 68.9 | 65.1 | 66.35 | 66.35 | -0.3 (-0.45%) | 17,039 |
| 1 Sep 2017 | INR | 62.15 | 67.75 | 62.15 | 66.65 | 66.65 | +4.65 (+7.50%) | 32,583 |
| 31 Aug 2017 | INR | 62.2 | 62.8 | 61.35 | 62 | 62 | -0.5 (-0.80%) | 22,368 |
| 30 Aug 2017 | INR | 62.6 | 63 | 61.4 | 62.5 | 62.5 | -0.05 (-0.08%) | 7,274 |
| 29 Aug 2017 | INR | 63.75 | 65.5 | 62 | 62.55 | 62.55 | -0.55 (-0.87%) | 18,938 |
| 28 Aug 2017 | INR | 60.5 | 64 | 60.5 | 63.1 | 63.1 | +2.2 (+3.61%) | 8,296 |
| 24 Aug 2017 | INR | 61.5 | 61.95 | 60.4 | 60.9 | 60.9 | -0.05 (-0.08%) | 8,273 |
| 23 Aug 2017 | INR | 61 | 62.3 | 60.4 | 60.95 | 60.95 | +0.55 (+0.91%) | 11,383 |
| 22 Aug 2017 | INR | 64 | 64 | 60.2 | 60.4 | 60.4 | -2 (-3.21%) | 17,618 |
| 21 Aug 2017 | INR | 62.75 | 64.5 | 61.5 | 62.4 | 62.4 | -2 (-3.11%) | 15,162 |
