| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 36.6 | 36.6 | 34.1 | 35.45 | 35.45 | -1.2 (-3.27%) | 73,715 |
| 27 Sep 2017 | INR | 38.25 | 38.25 | 36.35 | 36.65 | 36.65 | -0.5 (-1.35%) | 34,352 |
| 26 Sep 2017 | INR | 36.65 | 37.75 | 35.85 | 37.15 | 37.15 | +1 (+2.77%) | 49,088 |
| 25 Sep 2017 | INR | 38.5 | 38.55 | 35.5 | 36.15 | 36.15 | -2.45 (-6.35%) | 118,174 |
| 22 Sep 2017 | INR | 39.25 | 39.95 | 38.5 | 38.6 | 38.6 | -0.7 (-1.78%) | 74,354 |
| 21 Sep 2017 | INR | 40.2 | 40.25 | 38.9 | 39.3 | 39.3 | -0.4 (-1.01%) | 53,025 |
| 20 Sep 2017 | INR | 40.25 | 40.65 | 39.1 | 39.7 | 39.7 | -0.3 (-0.75%) | 43,932 |
| 19 Sep 2017 | INR | 41 | 41 | 39.5 | 40 | 40 | -0.9 (-2.20%) | 62,303 |
| 18 Sep 2017 | INR | 41.2 | 42.45 | 40.7 | 40.9 | 40.9 | -0.65 (-1.56%) | 47,480 |
| 15 Sep 2017 | INR | 42.1 | 42.25 | 41 | 41.55 | 41.55 | 0.0 (0.0%) | 35,567 |
| 14 Sep 2017 | INR | 42.6 | 42.9 | 41.4 | 41.55 | 41.55 | -1.35 (-3.15%) | 82,293 |
| 13 Sep 2017 | INR | 43.5 | 43.7 | 42.5 | 42.9 | 42.9 | -0.55 (-1.27%) | 25,874 |
| 12 Sep 2017 | INR | 43.45 | 44 | 43.1 | 43.45 | 43.45 | +0.2 (+0.46%) | 22,069 |
| 11 Sep 2017 | INR | 43.8 | 44.5 | 42.8 | 43.25 | 43.25 | -0.05 (-0.12%) | 32,066 |
| 8 Sep 2017 | INR | 43.6 | 45 | 42.4 | 43.3 | 43.3 | -0.7 (-1.59%) | 45,050 |
| 7 Sep 2017 | INR | 43.45 | 44.6 | 43.4 | 44 | 44 | +0.3 (+0.69%) | 27,423 |
| 6 Sep 2017 | INR | 43.9 | 44 | 43.2 | 43.7 | 43.7 | -0.4 (-0.91%) | 17,253 |
| 5 Sep 2017 | INR | 44 | 44.4 | 43.4 | 44.1 | 44.1 | +0.4 (+0.92%) | 30,776 |
| 4 Sep 2017 | INR | 44.5 | 44.75 | 43.25 | 43.7 | 43.7 | -0.7 (-1.58%) | 20,819 |
| 1 Sep 2017 | INR | 43.6 | 44.75 | 43.6 | 44.4 | 44.4 | +0.45 (+1.02%) | 26,959 |
| 31 Aug 2017 | INR | 43.5 | 45 | 43 | 43.95 | 43.95 | +0.2 (+0.46%) | 51,770 |
| 30 Aug 2017 | INR | 43.3 | 44.9 | 43.3 | 43.75 | 43.75 | +0.1 (+0.23%) | 27,597 |
| 29 Aug 2017 | INR | 43.5 | 44.4 | 42.3 | 43.65 | 43.65 | 0.0 (0.0%) | 36,832 |
| 28 Aug 2017 | INR | 42.25 | 44.75 | 42.25 | 43.65 | 43.65 | +1.8 (+4.30%) | 77,684 |
| 24 Aug 2017 | INR | 41.6 | 42.4 | 41.2 | 41.85 | 41.85 | +0.1 (+0.24%) | 22,818 |
| 23 Aug 2017 | INR | 41.85 | 42.25 | 41.15 | 41.75 | 41.75 | +0.25 (+0.60%) | 32,451 |
| 22 Aug 2017 | INR | 42.3 | 43.45 | 41.15 | 41.5 | 41.5 | -0.9 (-2.12%) | 44,231 |
| 21 Aug 2017 | INR | 43.65 | 44.8 | 42.15 | 42.4 | 42.4 | -1.95 (-4.40%) | 27,213 |
| 18 Aug 2017 | INR | 45.5 | 45.5 | 43.6 | 44.35 | 44.35 | -1.55 (-3.38%) | 51,334 |
| 17 Aug 2017 | INR | 47 | 47.35 | 45.15 | 45.9 | 45.9 | -0.45 (-0.97%) | 48,271 |
