| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 9 | 9 | 8.33 | 8.54 | 8.54 | -0.16 (-1.84%) | 5,618 |
| 25 Sep 2017 | INR | 8.3 | 8.7 | 8.3 | 8.7 | 8.7 | 0.0 (0.0%) | 10,850 |
| 22 Sep 2017 | INR | 9 | 9.25 | 8.4 | 8.7 | 8.7 | -0.11 (-1.25%) | 11,497 |
| 21 Sep 2017 | INR | 9.51 | 9.51 | 8.7 | 8.81 | 8.81 | -0.3 (-3.29%) | 10,456 |
| 20 Sep 2017 | INR | 9.21 | 9.79 | 9.04 | 9.11 | 9.11 | -0.4 (-4.21%) | 10,326 |
| 19 Sep 2017 | INR | 10 | 10 | 9.5 | 9.51 | 9.51 | -0.49 (-4.90%) | 5,846 |
| 18 Sep 2017 | INR | 10.48 | 10.5 | 9.55 | 10 | 10 | 0.0 (0.0%) | 34,386 |
| 15 Sep 2017 | INR | 10.04 | 10.48 | 10 | 10 | 10 | -0.04 (-0.40%) | 21,099 |
| 14 Sep 2017 | INR | 10.49 | 10.49 | 9.92 | 10.04 | 10.04 | -0.4 (-3.83%) | 28,107 |
| 13 Sep 2017 | INR | 10.15 | 10.55 | 10.15 | 10.44 | 10.44 | -0.16 (-1.51%) | 13,269 |
| 12 Sep 2017 | INR | 10.96 | 10.96 | 10 | 10.6 | 10.6 | +0.16 (+1.53%) | 53,320 |
| 11 Sep 2017 | INR | 10.62 | 10.62 | 10 | 10.44 | 10.44 | +0.32 (+3.16%) | 136,479 |
| 8 Sep 2017 | INR | 10.28 | 10.3 | 9.36 | 10.12 | 10.12 | +0.27 (+2.74%) | 67,430 |
| 7 Sep 2017 | INR | 9.85 | 9.85 | 9 | 9.85 | 9.85 | +0.46 (+4.90%) | 100,929 |
| 6 Sep 2017 | INR | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | +0.44 (+4.92%) | 4,679 |
| 5 Sep 2017 | INR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +0.42 (+4.92%) | 1,684 |
| 4 Sep 2017 | INR | 8.15 | 8.53 | 8.15 | 8.53 | 8.53 | +0.4 (+4.92%) | 2,395 |
| 1 Sep 2017 | INR | 8.12 | 8.13 | 7.56 | 8.13 | 8.13 | +0.38 (+4.90%) | 18,381 |
| 31 Aug 2017 | INR | 7.1 | 7.75 | 7.1 | 7.75 | 7.75 | +0.36 (+4.87%) | 8,618 |
| 30 Aug 2017 | INR | 7.42 | 7.42 | 7.1 | 7.39 | 7.39 | +0.32 (+4.53%) | 10,884 |
| 29 Aug 2017 | INR | 7.45 | 7.5 | 7.05 | 7.07 | 7.07 | -0.08 (-1.12%) | 8,125 |
| 28 Aug 2017 | INR | 7 | 7.2 | 6.64 | 7.15 | 7.15 | +0.29 (+4.23%) | 16,042 |
| 24 Aug 2017 | INR | 6.67 | 7.25 | 6.67 | 6.86 | 6.86 | -0.16 (-2.28%) | 7,126 |
| 23 Aug 2017 | INR | 6.73 | 7.43 | 6.73 | 7.02 | 7.02 | -0.06 (-0.85%) | 9,856 |
| 22 Aug 2017 | INR | 7.46 | 7.46 | 7.06 | 7.08 | 7.08 | -0.03 (-0.42%) | 18,287 |
| 21 Aug 2017 | INR | 7 | 7.11 | 7 | 7.11 | 7.11 | +0.01 (+0.14%) | 2,148 |
| 18 Aug 2017 | INR | 6.75 | 7.35 | 6.75 | 7.1 | 7.1 | +0.07 (+1.00%) | 16,768 |
| 17 Aug 2017 | INR | 7.03 | 7.03 | 6.71 | 7.03 | 7.03 | +0.33 (+4.93%) | 10,841 |
| 16 Aug 2017 | INR | 6.57 | 7.1 | 6.57 | 6.7 | 6.7 | -0.13 (-1.90%) | 1,828 |
| 14 Aug 2017 | INR | 6.84 | 6.84 | 6.21 | 6.83 | 6.83 | +0.31 (+4.75%) | 8,422 |
