| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 241,671 |
| 25 Sep 2017 | INR | 27.95 | 29.55 | 27.95 | 27.95 | 27.95 | -1.45 (-4.93%) | 4,565,981 |
| 22 Sep 2017 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | -1.5 (-4.85%) | 146,737 |
| 21 Sep 2017 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | -1.6 (-4.92%) | 57,260 |
| 20 Sep 2017 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | -1.7 (-4.97%) | 82,501 |
| 19 Sep 2017 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | -1.75 (-4.87%) | 444,652 |
| 18 Sep 2017 | INR | 34.15 | 35.95 | 33.6 | 35.95 | 35.95 | +3.25 (+9.94%) | 11,458,230 |
| 15 Sep 2017 | INR | 30.2 | 32.7 | 30 | 32.7 | 32.7 | +2.95 (+9.92%) | 14,088,484 |
| 14 Sep 2017 | INR | 28.5 | 30.2 | 28.5 | 29.75 | 29.75 | +1.9 (+6.82%) | 7,293,136 |
| 13 Sep 2017 | INR | 28.3 | 29.8 | 27.55 | 27.85 | 27.85 | -0.75 (-2.62%) | 5,648,986 |
| 12 Sep 2017 | INR | 28.75 | 29.2 | 27.6 | 28.6 | 28.6 | +0.15 (+0.53%) | 4,892,286 |
| 11 Sep 2017 | INR | 27 | 29.35 | 25.9 | 28.45 | 28.45 | +1.75 (+6.55%) | 11,649,446 |
| 8 Sep 2017 | INR | 29.2 | 29.2 | 26.25 | 26.7 | 26.7 | -1.45 (-5.15%) | 12,546,173 |
| 7 Sep 2017 | INR | 27.5 | 28.15 | 27.2 | 28.15 | 28.15 | +2.55 (+9.96%) | 7,836,866 |
| 6 Sep 2017 | INR | 21 | 25.6 | 20.75 | 25.6 | 25.6 | +4.25 (+19.91%) | 14,028,051 |
| 5 Sep 2017 | INR | 21.9 | 22.3 | 21.1 | 21.35 | 21.35 | -0.3 (-1.39%) | 4,691,294 |
| 4 Sep 2017 | INR | 20.65 | 22.1 | 20.1 | 21.65 | 21.65 | +1.35 (+6.65%) | 11,036,830 |
| 1 Sep 2017 | INR | 18.25 | 20.75 | 18.1 | 20.3 | 20.3 | +2.4 (+13.41%) | 8,753,805 |
| 31 Aug 2017 | INR | 16.9 | 18 | 16.8 | 17.9 | 17.9 | +1 (+5.92%) | 1,984,706 |
| 30 Aug 2017 | INR | 17.1 | 17.4 | 16.85 | 16.9 | 16.9 | -0.05 (-0.29%) | 1,115,490 |
| 29 Aug 2017 | INR | 17.7 | 17.7 | 16.85 | 16.95 | 16.95 | -0.6 (-3.42%) | 1,249,727 |
| 28 Aug 2017 | INR | 17.7 | 19.25 | 17.4 | 17.55 | 17.55 | +0.3 (+1.74%) | 3,735,936 |
| 24 Aug 2017 | INR | 16.45 | 17.4 | 15.85 | 17.25 | 17.25 | +0.85 (+5.18%) | 1,600,382 |
| 23 Aug 2017 | INR | 15.85 | 16.55 | 15.85 | 16.4 | 16.4 | +0.65 (+4.13%) | 1,119,699 |
| 22 Aug 2017 | INR | 15.9 | 16.2 | 15.55 | 15.75 | 15.75 | -0.1 (-0.63%) | 753,496 |
| 21 Aug 2017 | INR | 16.75 | 16.75 | 15.65 | 15.85 | 15.85 | -0.6 (-3.65%) | 1,047,314 |
| 18 Aug 2017 | INR | 16.3 | 16.8 | 16.1 | 16.45 | 16.45 | -0.1 (-0.60%) | 1,923,836 |
| 17 Aug 2017 | INR | 15.8 | 16.7 | 15.8 | 16.55 | 16.55 | +0.75 (+4.75%) | 2,130,338 |
| 16 Aug 2017 | INR | 15.9 | 16.15 | 15.35 | 15.8 | 15.8 | -0.05 (-0.32%) | 1,229,245 |
| 14 Aug 2017 | INR | 15.75 | 16.25 | 15.55 | 15.85 | 15.85 | +0.45 (+2.92%) | 1,585,332 |
