| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 23.15 | 23.3 | 22.85 | 23 | 23 | +0.1 (+0.44%) | 55,059 |
| 25 Sep 2017 | INR | 23.55 | 24 | 22.8 | 22.9 | 22.9 | -0.45 (-1.93%) | 214,257 |
| 22 Sep 2017 | INR | 24.4 | 24.4 | 23.2 | 23.35 | 23.35 | -0.75 (-3.11%) | 155,285 |
| 21 Sep 2017 | INR | 24.1 | 24.3 | 23.6 | 24.1 | 24.1 | 0.0 (0.0%) | 147,146 |
| 20 Sep 2017 | INR | 24.5 | 24.9 | 23.9 | 24.1 | 24.1 | +0.05 (+0.21%) | 332,349 |
| 19 Sep 2017 | INR | 23.45 | 24.45 | 23.1 | 24.05 | 24.05 | +0.55 (+2.34%) | 332,178 |
| 18 Sep 2017 | INR | 23.7 | 24.2 | 23.2 | 23.5 | 23.5 | -0.15 (-0.63%) | 178,328 |
| 15 Sep 2017 | INR | 23.95 | 24 | 23.55 | 23.65 | 23.65 | -0.45 (-1.87%) | 154,923 |
| 14 Sep 2017 | INR | 23.9 | 24.5 | 23.9 | 24.1 | 24.1 | +0.2 (+0.84%) | 243,309 |
| 13 Sep 2017 | INR | 23.5 | 24.5 | 23.3 | 23.9 | 23.9 | +0.55 (+2.36%) | 317,763 |
| 12 Sep 2017 | INR | 23.35 | 23.6 | 23.05 | 23.35 | 23.35 | +0.35 (+1.52%) | 216,646 |
| 11 Sep 2017 | INR | 22.65 | 23.25 | 22.65 | 23 | 23 | +0.35 (+1.55%) | 108,975 |
| 8 Sep 2017 | INR | 22.6 | 22.85 | 22.25 | 22.65 | 22.65 | +0.05 (+0.22%) | 229,303 |
| 7 Sep 2017 | INR | 22.9 | 23.1 | 22.5 | 22.6 | 22.6 | -0.3 (-1.31%) | 137,027 |
| 6 Sep 2017 | INR | 22.75 | 23.25 | 22.65 | 22.9 | 22.9 | +0.1 (+0.44%) | 120,080 |
| 5 Sep 2017 | INR | 22.65 | 23.6 | 22.6 | 22.8 | 22.8 | 0.0 (0.0%) | 212,424 |
| 4 Sep 2017 | INR | 22.95 | 23.2 | 22.5 | 22.8 | 22.8 | -0.3 (-1.30%) | 127,073 |
| 1 Sep 2017 | INR | 23.25 | 23.3 | 23 | 23.1 | 23.1 | 0.0 (0.0%) | 100,788 |
| 31 Aug 2017 | INR | 23.05 | 23.5 | 22.75 | 23.1 | 23.1 | 0.0 (0.0%) | 282,968 |
| 30 Aug 2017 | INR | 22.95 | 23.5 | 22.95 | 23.1 | 23.1 | +0.3 (+1.32%) | 202,388 |
| 29 Aug 2017 | INR | 22.9 | 23.35 | 22.6 | 22.8 | 22.8 | -0.4 (-1.72%) | 195,907 |
| 28 Aug 2017 | INR | 23.35 | 23.75 | 22.5 | 23.2 | 23.2 | -0.05 (-0.22%) | 222,669 |
| 24 Aug 2017 | INR | 23.65 | 23.9 | 23.05 | 23.25 | 23.25 | +0.4 (+1.75%) | 365,033 |
| 23 Aug 2017 | INR | 23.4 | 23.4 | 22.7 | 22.85 | 22.85 | -0.25 (-1.08%) | 142,209 |
| 22 Aug 2017 | INR | 23.7 | 24.5 | 22.8 | 23.1 | 23.1 | +0.15 (+0.65%) | 490,953 |
| 21 Aug 2017 | INR | 22.7 | 23.9 | 22.5 | 22.95 | 22.95 | +0.55 (+2.46%) | 263,426 |
| 18 Aug 2017 | INR | 22.85 | 22.95 | 22.25 | 22.4 | 22.4 | -0.6 (-2.61%) | 252,666 |
| 17 Aug 2017 | INR | 23.1 | 23.45 | 22.9 | 23 | 23 | 0.0 (0.0%) | 198,709 |
| 16 Aug 2017 | INR | 23.1 | 23.5 | 22.75 | 23 | 23 | +0.05 (+0.22%) | 189,628 |
| 14 Aug 2017 | INR | 24.4 | 24.4 | 22.5 | 22.95 | 22.95 | -0.45 (-1.92%) | 623,941 |
