| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 40.9 | 40.9 | 38.95 | 39.45 | 39.45 | -0.15 (-0.38%) | 3,431 |
| 22 Sep 2017 | INR | 39.4 | 39.95 | 38.05 | 39.6 | 39.6 | +0.2 (+0.51%) | 5,256 |
| 21 Sep 2017 | INR | 40 | 40 | 39 | 39.4 | 39.4 | -0.25 (-0.63%) | 8,323 |
| 20 Sep 2017 | INR | 39.75 | 40.7 | 39.2 | 39.65 | 39.65 | -0.1 (-0.25%) | 2,498 |
| 19 Sep 2017 | INR | 40 | 41 | 37.6 | 39.75 | 39.75 | -0.6 (-1.49%) | 29,825 |
| 18 Sep 2017 | INR | 39.8 | 40.6 | 39.7 | 40.35 | 40.35 | +1.3 (+3.33%) | 7,463 |
| 15 Sep 2017 | INR | 42 | 42 | 39 | 39.05 | 39.05 | -1.95 (-4.76%) | 20,093 |
| 14 Sep 2017 | INR | 41.1 | 42.5 | 40.05 | 41 | 41 | -0.95 (-2.26%) | 3,892 |
| 13 Sep 2017 | INR | 40.2 | 42 | 40.2 | 41.95 | 41.95 | 0.0 (0.0%) | 1,907 |
| 12 Sep 2017 | INR | 41.75 | 43.5 | 41.75 | 41.95 | 41.95 | -1.05 (-2.44%) | 1,837 |
| 11 Sep 2017 | INR | 40.25 | 44.95 | 40.2 | 43 | 43 | -0.15 (-0.35%) | 8,326 |
| 8 Sep 2017 | INR | 44.75 | 44.75 | 42.6 | 43.15 | 43.15 | +1 (+2.37%) | 1,293 |
| 7 Sep 2017 | INR | 47.9 | 48 | 41.5 | 42.15 | 42.15 | -4.4 (-9.45%) | 43,113 |
| 6 Sep 2017 | INR | 43.6 | 47.75 | 42.35 | 46.55 | 46.55 | +2.9 (+6.64%) | 23,452 |
| 5 Sep 2017 | INR | 42 | 44.3 | 42 | 43.65 | 43.65 | +1.65 (+3.93%) | 11,866 |
| 4 Sep 2017 | INR | 40.7 | 42 | 40.7 | 42 | 42 | 0.0 (0.0%) | 5,617 |
| 1 Sep 2017 | INR | 40 | 42.8 | 40 | 42 | 42 | +0.35 (+0.84%) | 17,253 |
| 31 Aug 2017 | INR | 37.5 | 42 | 36.2 | 41.65 | 41.65 | +4.15 (+11.07%) | 18,941 |
| 30 Aug 2017 | INR | 37 | 37.9 | 37 | 37.5 | 37.5 | 0.0 (0.0%) | 7,279 |
| 29 Aug 2017 | INR | 38.3 | 38.3 | 36.5 | 37.5 | 37.5 | +0.25 (+0.67%) | 8,993 |
| 28 Aug 2017 | INR | 35.05 | 37.9 | 35 | 37.25 | 37.25 | +1.75 (+4.93%) | 16,849 |
| 24 Aug 2017 | INR | 34.55 | 35.95 | 34.55 | 35.5 | 35.5 | +0.45 (+1.28%) | 5,041 |
| 23 Aug 2017 | INR | 36 | 37.5 | 35 | 35.05 | 35.05 | -0.95 (-2.64%) | 7,869 |
| 22 Aug 2017 | INR | 36.6 | 37.95 | 35.7 | 36 | 36 | -1.1 (-2.96%) | 4,571 |
| 21 Aug 2017 | INR | 36.6 | 38.3 | 36.05 | 37.1 | 37.1 | +0.45 (+1.23%) | 4,229 |
| 18 Aug 2017 | INR | 38.6 | 38.6 | 36 | 36.65 | 36.65 | -1.95 (-5.05%) | 9,519 |
| 17 Aug 2017 | INR | 38.5 | 38.8 | 37.4 | 38.6 | 38.6 | -0.2 (-0.52%) | 6,613 |
| 16 Aug 2017 | INR | 39.4 | 39.5 | 37.7 | 38.8 | 38.8 | +2.3 (+6.30%) | 9,403 |
| 14 Aug 2017 | INR | 36 | 37 | 36 | 36.5 | 36.5 | +0.4 (+1.11%) | 6,783 |
| 11 Aug 2017 | INR | 36.75 | 38.75 | 35.5 | 36.1 | 36.1 | -1.65 (-4.37%) | 6,522 |
