| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 51.2 | 53.5 | 49.6 | 50.3 | 50.3 | -1.9 (-3.64%) | 74,381 |
| 26 Sep 2017 | INR | 50.55 | 52.9 | 50.55 | 52.2 | 52.2 | +1.7 (+3.37%) | 68,733 |
| 25 Sep 2017 | INR | 53.2 | 53.7 | 49.1 | 50.5 | 50.5 | -2.7 (-5.08%) | 141,476 |
| 22 Sep 2017 | INR | 56 | 56 | 53 | 53.2 | 53.2 | -3.15 (-5.59%) | 227,095 |
| 21 Sep 2017 | INR | 54.8 | 57.5 | 53 | 56.35 | 56.35 | +2.05 (+3.78%) | 1,090,753 |
| 20 Sep 2017 | INR | 52.75 | 54.55 | 51.25 | 54.3 | 54.3 | +2.5 (+4.83%) | 358,566 |
| 19 Sep 2017 | INR | 50 | 52.5 | 50 | 51.8 | 51.8 | +1.6 (+3.19%) | 74,765 |
| 18 Sep 2017 | INR | 49.7 | 51.25 | 48.35 | 50.2 | 50.2 | +1.5 (+3.08%) | 92,703 |
| 15 Sep 2017 | INR | 49.3 | 49.7 | 48.15 | 48.7 | 48.7 | -0.1 (-0.20%) | 33,385 |
| 14 Sep 2017 | INR | 48.5 | 50 | 48.5 | 48.8 | 48.8 | +0.7 (+1.46%) | 28,267 |
| 13 Sep 2017 | INR | 50.25 | 50.25 | 47.5 | 48.1 | 48.1 | -1.7 (-3.41%) | 85,426 |
| 12 Sep 2017 | INR | 51.1 | 52.5 | 49.5 | 49.8 | 49.8 | -1.05 (-2.06%) | 38,320 |
| 11 Sep 2017 | INR | 51 | 51.45 | 50.2 | 50.85 | 50.85 | +0.75 (+1.50%) | 43,330 |
| 8 Sep 2017 | INR | 53.5 | 53.5 | 49.6 | 50.1 | 50.1 | -1.7 (-3.28%) | 71,220 |
| 7 Sep 2017 | INR | 53.95 | 54.6 | 51.5 | 51.8 | 51.8 | -2.2 (-4.07%) | 82,845 |
| 6 Sep 2017 | INR | 53 | 55 | 52.25 | 54 | 54 | +1.6 (+3.05%) | 129,835 |
| 5 Sep 2017 | INR | 52.75 | 53.5 | 52.3 | 52.4 | 52.4 | -0.15 (-0.29%) | 36,372 |
| 4 Sep 2017 | INR | 52.1 | 53 | 50.7 | 52.55 | 52.55 | +0.9 (+1.74%) | 63,550 |
| 1 Sep 2017 | INR | 53.65 | 54.8 | 50.15 | 51.65 | 51.65 | -1.1 (-2.09%) | 59,067 |
| 31 Aug 2017 | INR | 51.35 | 53.8 | 51.3 | 52.75 | 52.75 | +1.85 (+3.63%) | 163,768 |
| 30 Aug 2017 | INR | 47.95 | 51.5 | 47.65 | 50.9 | 50.9 | +3.45 (+7.27%) | 63,096 |
| 29 Aug 2017 | INR | 49.5 | 49.5 | 47.25 | 47.45 | 47.45 | -1.15 (-2.37%) | 20,038 |
| 28 Aug 2017 | INR | 47.55 | 49.65 | 47 | 48.6 | 48.6 | +0.3 (+0.62%) | 53,440 |
| 24 Aug 2017 | INR | 48.9 | 49.9 | 48 | 48.3 | 48.3 | +0.75 (+1.58%) | 32,324 |
| 23 Aug 2017 | INR | 48.35 | 48.35 | 47.25 | 47.55 | 47.55 | +0.05 (+0.11%) | 33,563 |
| 22 Aug 2017 | INR | 48 | 48.75 | 47.1 | 47.5 | 47.5 | -0.15 (-0.31%) | 25,037 |
| 21 Aug 2017 | INR | 49.05 | 49.85 | 47.55 | 47.65 | 47.65 | -1.4 (-2.85%) | 38,595 |
| 18 Aug 2017 | INR | 49.6 | 49.6 | 48.15 | 49.05 | 49.05 | -0.9 (-1.80%) | 19,861 |
| 17 Aug 2017 | INR | 50.4 | 51.15 | 49.65 | 49.95 | 49.95 | -0.05 (-0.10%) | 49,050 |
| 16 Aug 2017 | INR | 50.05 | 50.25 | 48.7 | 50 | 50 | +0.4 (+0.81%) | 46,449 |
