| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 54.3 | 58.75 | 53.65 | 53.65 | 53.65 | -2.8 (-4.96%) | 601,911 |
| 26 Sep 2017 | INR | 56.65 | 57.75 | 56.45 | 56.45 | 56.45 | -2.95 (-4.97%) | 176,689 |
| 25 Sep 2017 | INR | 62.5 | 65 | 59.4 | 59.4 | 59.4 | -3.1 (-4.96%) | 840,046 |
| 22 Sep 2017 | INR | 66 | 66 | 61.3 | 62.5 | 62.5 | -1.6 (-2.50%) | 1,644,124 |
| 21 Sep 2017 | INR | 64.1 | 64.1 | 58 | 64.1 | 64.1 | +3.05 (+5.00%) | 4,586,309 |
| 20 Sep 2017 | INR | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | +2.9 (+4.99%) | 59,371 |
| 19 Sep 2017 | INR | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | +2.75 (+4.96%) | 81,535 |
| 18 Sep 2017 | INR | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | +2.6 (+4.92%) | 115,336 |
| 15 Sep 2017 | INR | 52.8 | 52.8 | 52.8 | 52.8 | 52.8 | +2.5 (+4.97%) | 634,975 |
| 14 Sep 2017 | INR | 50.3 | 50.3 | 47 | 50.3 | 50.3 | +2.35 (+4.90%) | 2,066,336 |
| 13 Sep 2017 | INR | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | +2.25 (+4.92%) | 108,951 |
| 12 Sep 2017 | INR | 45.7 | 45.7 | 45.7 | 45.7 | 45.7 | +2.15 (+4.94%) | 68,427 |
| 11 Sep 2017 | INR | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | +3.95 (+9.97%) | 185,716 |
| 8 Sep 2017 | INR | 36.95 | 39.6 | 36.95 | 39.6 | 39.6 | +3.6 (+10%) | 941,251 |
| 7 Sep 2017 | INR | 33.4 | 36 | 32.65 | 36 | 36 | +3.25 (+9.92%) | 584,748 |
| 6 Sep 2017 | INR | 32.55 | 33.5 | 32.5 | 32.75 | 32.75 | -0.1 (-0.30%) | 74,959 |
| 5 Sep 2017 | INR | 32.4 | 33.5 | 32.4 | 32.85 | 32.85 | +0.2 (+0.61%) | 78,230 |
| 4 Sep 2017 | INR | 33.85 | 34.45 | 31.55 | 32.65 | 32.65 | -0.9 (-2.68%) | 80,050 |
| 1 Sep 2017 | INR | 32.75 | 34.45 | 32.75 | 33.55 | 33.55 | +0.05 (+0.15%) | 97,255 |
| 31 Aug 2017 | INR | 33.2 | 34.05 | 33.05 | 33.5 | 33.5 | +0.05 (+0.15%) | 37,792 |
| 30 Aug 2017 | INR | 32.95 | 34.5 | 32.4 | 33.45 | 33.45 | +1.3 (+4.04%) | 124,582 |
| 29 Aug 2017 | INR | 31.85 | 32.95 | 31.1 | 32.15 | 32.15 | +0.5 (+1.58%) | 141,322 |
| 28 Aug 2017 | INR | 32.1 | 32.7 | 31.35 | 31.65 | 31.65 | -0.35 (-1.09%) | 221,016 |
| 24 Aug 2017 | INR | 34.2 | 34.8 | 31.7 | 32 | 32 | -1.85 (-5.47%) | 154,362 |
| 23 Aug 2017 | INR | 31.55 | 34.15 | 31.55 | 33.85 | 33.85 | +2.8 (+9.02%) | 380,142 |
| 22 Aug 2017 | INR | 31.5 | 31.8 | 30.65 | 31.05 | 31.05 | -0.25 (-0.80%) | 88,088 |
| 21 Aug 2017 | INR | 32.6 | 32.8 | 30.75 | 31.3 | 31.3 | -1.25 (-3.84%) | 78,239 |
| 18 Aug 2017 | INR | 33.35 | 33.35 | 32 | 32.55 | 32.55 | -0.8 (-2.40%) | 76,790 |
| 17 Aug 2017 | INR | 34.25 | 34.75 | 33.25 | 33.35 | 33.35 | -0.75 (-2.20%) | 80,795 |
| 16 Aug 2017 | INR | 33.5 | 34.8 | 33.5 | 34.1 | 34.1 | +1.1 (+3.33%) | 116,519 |
