| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 7 | 7.15 | 6.7 | 7.05 | 7.05 | +0.2 (+2.92%) | 9,856 |
| 26 Sep 2017 | INR | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | -0.1 (-1.44%) | 2,286 |
| 25 Sep 2017 | INR | 7.25 | 7.25 | 6.65 | 6.95 | 6.95 | 0.0 (0.0%) | 5,005 |
| 22 Sep 2017 | INR | 6.8 | 7.2 | 6.8 | 6.95 | 6.95 | -0.15 (-2.11%) | 2,907 |
| 21 Sep 2017 | INR | 7.25 | 7.25 | 6.75 | 7.1 | 7.1 | +0.1 (+1.43%) | 891 |
| 20 Sep 2017 | INR | 6.55 | 7.05 | 6.55 | 7 | 7 | +0.2 (+2.94%) | 5,620 |
| 19 Sep 2017 | INR | 6.75 | 7.2 | 6.7 | 6.8 | 6.8 | -0.25 (-3.55%) | 7,251 |
| 18 Sep 2017 | INR | 6.8 | 7.15 | 6.55 | 7.05 | 7.05 | +0.2 (+2.92%) | 12,359 |
| 15 Sep 2017 | INR | 6.75 | 7.05 | 6.7 | 6.85 | 6.85 | -0.2 (-2.84%) | 4,500 |
| 14 Sep 2017 | INR | 6.95 | 7.45 | 6.95 | 7.05 | 7.05 | -0.2 (-2.76%) | 722 |
| 13 Sep 2017 | INR | 7.1 | 7.35 | 7.1 | 7.25 | 7.25 | -0.2 (-2.68%) | 10,679 |
| 12 Sep 2017 | INR | 7.8 | 7.8 | 7.45 | 7.45 | 7.45 | -0.35 (-4.49%) | 19,230 |
| 11 Sep 2017 | INR | 7.7 | 8.25 | 7.7 | 7.8 | 7.8 | -0.25 (-3.11%) | 2,914 |
| 8 Sep 2017 | INR | 7.55 | 8.05 | 7.55 | 8.05 | 8.05 | +0.2 (+2.55%) | 2,655 |
| 7 Sep 2017 | INR | 7.6 | 8.15 | 7.55 | 7.85 | 7.85 | -0.05 (-0.63%) | 5,669 |
| 6 Sep 2017 | INR | 7.6 | 7.95 | 7.4 | 7.9 | 7.9 | +0.3 (+3.95%) | 8,958 |
| 5 Sep 2017 | INR | 7.6 | 7.9 | 7.55 | 7.6 | 7.6 | +0.05 (+0.66%) | 8,432 |
| 4 Sep 2017 | INR | 7.85 | 7.9 | 7.55 | 7.55 | 7.55 | -0.3 (-3.82%) | 812 |
| 1 Sep 2017 | INR | 8.4 | 8.4 | 7.85 | 7.85 | 7.85 | -0.4 (-4.85%) | 9,476 |
| 31 Aug 2017 | INR | 8.25 | 8.3 | 8 | 8.25 | 8.25 | +0.15 (+1.85%) | 3,435 |
| 30 Aug 2017 | INR | 8.1 | 8.5 | 7.85 | 8.1 | 8.1 | 0.0 (0.0%) | 10,155 |
| 29 Aug 2017 | INR | 8.7 | 8.7 | 8 | 8.1 | 8.1 | -0.2 (-2.41%) | 2,789 |
| 28 Aug 2017 | INR | 7.7 | 8.5 | 7.7 | 8.3 | 8.3 | +0.2 (+2.47%) | 23,980 |
| 24 Aug 2017 | INR | 8.1 | 8.1 | 8.05 | 8.1 | 8.1 | +0.35 (+4.52%) | 4,382 |
| 23 Aug 2017 | INR | 7.05 | 7.75 | 7.05 | 7.75 | 7.75 | +0.35 (+4.73%) | 16,976 |
| 22 Aug 2017 | INR | 7.05 | 7.4 | 7.05 | 7.4 | 7.4 | 0.0 (0.0%) | 6,058 |
| 21 Aug 2017 | INR | 6.75 | 7.4 | 6.75 | 7.4 | 7.4 | +0.3 (+4.23%) | 7,550 |
| 18 Aug 2017 | INR | 6.7 | 7.4 | 6.7 | 7.1 | 7.1 | +0.05 (+0.71%) | 2,465 |
| 17 Aug 2017 | INR | 7.1 | 7.1 | 7.05 | 7.05 | 7.05 | -0.35 (-4.73%) | 1,650 |
| 16 Aug 2017 | INR | 6.8 | 7.4 | 6.8 | 7.4 | 7.4 | +0.35 (+4.96%) | 1,137 |
