| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 45.1 | 45.8 | 44.75 | 45.2 | 45.2 | -0.35 (-0.77%) | 30,000 |
| 22 Sep 2017 | INR | 47 | 47 | 45.25 | 45.55 | 45.55 | -1.3 (-2.77%) | 42,000 |
| 21 Sep 2017 | INR | 46.95 | 46.95 | 46.3 | 46.85 | 46.85 | -1.15 (-2.40%) | 18,000 |
| 20 Sep 2017 | INR | 50.4 | 50.4 | 48 | 48 | 48 | -0.4 (-0.83%) | 21,000 |
| 19 Sep 2017 | INR | 48.9 | 49 | 48.4 | 48.4 | 48.4 | +0.1 (+0.21%) | 9,000 |
| 18 Sep 2017 | INR | 48 | 48.5 | 48 | 48.3 | 48.3 | +0.5 (+1.05%) | 24,000 |
| 15 Sep 2017 | INR | 48.05 | 49.5 | 47.5 | 47.8 | 47.8 | -0.7 (-1.44%) | 45,000 |
| 14 Sep 2017 | INR | 50.5 | 50.5 | 48.5 | 48.5 | 48.5 | -1.4 (-2.81%) | 12,000 |
| 13 Sep 2017 | INR | 51 | 51 | 48.15 | 49.9 | 49.9 | -0.1 (-0.20%) | 18,000 |
| 12 Sep 2017 | INR | 49.85 | 50.95 | 49.85 | 50 | 50 | -0.15 (-0.30%) | 24,000 |
| 11 Sep 2017 | INR | 51.45 | 52.35 | 50 | 50.15 | 50.15 | +0.15 (+0.30%) | 30,000 |
| 8 Sep 2017 | INR | 52.6 | 52.6 | 50 | 50 | 50 | -4.2 (-7.75%) | 30,000 |
| 7 Sep 2017 | INR | 52.6 | 54.2 | 52.6 | 54.2 | 54.2 | +0.2 (+0.37%) | 6,000 |
| 6 Sep 2017 | INR | 52.5 | 54 | 52.5 | 54 | 54 | -0.8 (-1.46%) | 24,000 |
| 5 Sep 2017 | INR | 57.8 | 57.8 | 54.2 | 54.8 | 54.8 | +0.1 (+0.18%) | 51,000 |
| 4 Sep 2017 | INR | 60 | 63.3 | 54 | 54.7 | 54.7 | -0.6 (-1.08%) | 366,000 |
| 1 Sep 2017 | INR | 47.25 | 55.3 | 47.25 | 55.3 | 55.3 | +9.2 (+19.96%) | 294,000 |
| 31 Aug 2017 | INR | 45.5 | 46.1 | 45 | 46.1 | 46.1 | +0.4 (+0.88%) | 21,000 |
| 30 Aug 2017 | INR | 44.1 | 45.8 | 43.5 | 45.7 | 45.7 | +2.05 (+4.70%) | 54,000 |
| 29 Aug 2017 | INR | 43.6 | 45.2 | 43.6 | 43.65 | 43.65 | -0.25 (-0.57%) | 12,000 |
| 28 Aug 2017 | INR | 45.1 | 45.1 | 43.1 | 43.9 | 43.9 | -1.35 (-2.98%) | 21,000 |
| 24 Aug 2017 | INR | 45.55 | 45.55 | 45.25 | 45.25 | 45.25 | -0.75 (-1.63%) | 12,000 |
| 23 Aug 2017 | INR | 46 | 46.5 | 45 | 46 | 46 | +1.45 (+3.25%) | 63,000 |
| 22 Aug 2017 | INR | 46 | 46 | 44.15 | 44.55 | 44.55 | -1.4 (-3.05%) | 51,000 |
| 21 Aug 2017 | INR | 47 | 47.15 | 45 | 45.95 | 45.95 | -0.95 (-2.03%) | 39,000 |
| 18 Aug 2017 | INR | 47.6 | 47.65 | 46.85 | 46.9 | 46.9 | -2.1 (-4.29%) | 24,000 |
| 17 Aug 2017 | INR | 49.9 | 49.9 | 48.6 | 49 | 49 | -0.25 (-0.51%) | 30,000 |
| 16 Aug 2017 | INR | 48.95 | 49.55 | 48.3 | 49.25 | 49.25 | +1.8 (+3.79%) | 117,000 |
| 14 Aug 2017 | INR | 47.25 | 48.8 | 46.7 | 47.45 | 47.45 | +0.1 (+0.21%) | 63,000 |
| 11 Aug 2017 | INR | 45.15 | 48.8 | 45.15 | 47.35 | 47.35 | +0.85 (+1.83%) | 144,000 |
