| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 14.8 | 15.4 | 14.75 | 15.1 | 15.1 | +0.1 (+0.67%) | 33,167 |
| 25 Sep 2017 | INR | 15.75 | 15.75 | 14.5 | 15 | 15 | -0.6 (-3.85%) | 84,279 |
| 22 Sep 2017 | INR | 16.15 | 16.2 | 15.5 | 15.6 | 15.6 | -0.65 (-4%) | 45,568 |
| 21 Sep 2017 | INR | 16.8 | 16.9 | 16.1 | 16.25 | 16.25 | -0.25 (-1.52%) | 59,602 |
| 20 Sep 2017 | INR | 16.65 | 17.1 | 16.45 | 16.5 | 16.5 | -0.15 (-0.90%) | 48,261 |
| 19 Sep 2017 | INR | 16.8 | 17.2 | 16.5 | 16.65 | 16.65 | -0.15 (-0.89%) | 108,909 |
| 18 Sep 2017 | INR | 16.7 | 17.7 | 16.6 | 16.8 | 16.8 | +0.2 (+1.20%) | 200,946 |
| 15 Sep 2017 | INR | 16.5 | 17.2 | 16.2 | 16.6 | 16.6 | +0.1 (+0.61%) | 136,518 |
| 14 Sep 2017 | INR | 16 | 17.15 | 16 | 16.5 | 16.5 | +0.5 (+3.13%) | 121,486 |
| 13 Sep 2017 | INR | 16.2 | 16.45 | 15.8 | 16 | 16 | -0.25 (-1.54%) | 55,179 |
| 12 Sep 2017 | INR | 16.3 | 16.4 | 16.1 | 16.25 | 16.25 | +0.05 (+0.31%) | 34,647 |
| 11 Sep 2017 | INR | 16.35 | 16.75 | 15.9 | 16.2 | 16.2 | -0.15 (-0.92%) | 71,975 |
| 8 Sep 2017 | INR | 17.1 | 17.3 | 16.2 | 16.35 | 16.35 | -0.7 (-4.11%) | 136,653 |
| 7 Sep 2017 | INR | 17.3 | 17.8 | 16.75 | 17.05 | 17.05 | -0.1 (-0.58%) | 169,618 |
| 6 Sep 2017 | INR | 15.25 | 17.9 | 15.2 | 17.15 | 17.15 | +1.7 (+11.00%) | 614,240 |
| 5 Sep 2017 | INR | 15.3 | 15.9 | 15.15 | 15.45 | 15.45 | +0.3 (+1.98%) | 106,117 |
| 4 Sep 2017 | INR | 15.5 | 15.6 | 14.65 | 15.15 | 15.15 | -0.4 (-2.57%) | 68,963 |
| 1 Sep 2017 | INR | 15 | 15.9 | 15 | 15.55 | 15.55 | +0.4 (+2.64%) | 137,425 |
| 31 Aug 2017 | INR | 15.15 | 15.4 | 15 | 15.15 | 15.15 | +0.05 (+0.33%) | 39,806 |
| 30 Aug 2017 | INR | 14.95 | 15.6 | 14.95 | 15.1 | 15.1 | +0.35 (+2.37%) | 39,205 |
| 29 Aug 2017 | INR | 15 | 15.1 | 14.6 | 14.75 | 14.75 | -0.45 (-2.96%) | 36,246 |
| 28 Aug 2017 | INR | 15.2 | 15.55 | 15.1 | 15.2 | 15.2 | +0.1 (+0.66%) | 56,501 |
| 24 Aug 2017 | INR | 15.05 | 15.45 | 15 | 15.1 | 15.1 | 0.0 (0.0%) | 24,222 |
| 23 Aug 2017 | INR | 15.25 | 15.7 | 15 | 15.1 | 15.1 | +0.05 (+0.33%) | 49,608 |
| 22 Aug 2017 | INR | 15.5 | 16.2 | 14.8 | 15.05 | 15.05 | -0.25 (-1.63%) | 40,529 |
| 21 Aug 2017 | INR | 15.45 | 15.95 | 15.25 | 15.3 | 15.3 | -0.25 (-1.61%) | 12,722 |
| 18 Aug 2017 | INR | 15.75 | 15.8 | 15.4 | 15.55 | 15.55 | -0.35 (-2.20%) | 40,634 |
| 17 Aug 2017 | INR | 16 | 16.15 | 15.7 | 15.9 | 15.9 | +0.15 (+0.95%) | 32,501 |
| 16 Aug 2017 | INR | 16.25 | 17 | 15.5 | 15.75 | 15.75 | -0.3 (-1.87%) | 77,499 |
| 14 Aug 2017 | INR | 14.75 | 16.5 | 14.6 | 16.05 | 16.05 | +1.55 (+10.69%) | 141,416 |
