| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 13.68 | 13.68 | 12.66 | 12.82 | 12.82 | -0.42 (-3.17%) | 34,270 |
| 25 Sep 2017 | INR | 13.69 | 14.24 | 12.9 | 13.24 | 13.24 | -0.53 (-3.85%) | 79,458 |
| 22 Sep 2017 | INR | 13.62 | 14.35 | 13.25 | 13.77 | 13.77 | -0.39 (-2.75%) | 69,443 |
| 21 Sep 2017 | INR | 14.49 | 14.9 | 13.78 | 14.16 | 14.16 | +0.17 (+1.22%) | 174,032 |
| 20 Sep 2017 | INR | 12.93 | 14.2 | 12.06 | 13.99 | 13.99 | +1.94 (+16.10%) | 193,129 |
| 19 Sep 2017 | INR | 12.25 | 13 | 11.8 | 12.05 | 12.05 | -0.47 (-3.75%) | 24,106 |
| 18 Sep 2017 | INR | 13.49 | 13.49 | 12.18 | 12.52 | 12.52 | -0.44 (-3.40%) | 114,898 |
| 15 Sep 2017 | INR | 10.71 | 13 | 10.59 | 12.96 | 12.96 | +2.12 (+19.56%) | 299,699 |
| 14 Sep 2017 | INR | 10.9 | 11.22 | 10.6 | 10.84 | 10.84 | +0.11 (+1.03%) | 34,660 |
| 13 Sep 2017 | INR | 11.23 | 11.23 | 10.7 | 10.73 | 10.73 | -0.04 (-0.37%) | 31,536 |
| 12 Sep 2017 | INR | 10.75 | 11.34 | 10.75 | 10.77 | 10.77 | -0.24 (-2.18%) | 8,854 |
| 11 Sep 2017 | INR | 11 | 11.47 | 10.75 | 11.01 | 11.01 | +0.09 (+0.82%) | 14,097 |
| 8 Sep 2017 | INR | 10.65 | 11.55 | 10.65 | 10.92 | 10.92 | -0.15 (-1.36%) | 25,438 |
| 7 Sep 2017 | INR | 11 | 12.28 | 10.94 | 11.07 | 11.07 | 0.0 (0.0%) | 24,458 |
| 6 Sep 2017 | INR | 10.6 | 11.47 | 10.6 | 11.07 | 11.07 | +0.08 (+0.73%) | 31,096 |
| 5 Sep 2017 | INR | 10.55 | 11.5 | 10.55 | 10.99 | 10.99 | +0.29 (+2.71%) | 33,754 |
| 4 Sep 2017 | INR | 10.56 | 11.08 | 10.53 | 10.7 | 10.7 | -0.1 (-0.93%) | 19,913 |
| 1 Sep 2017 | INR | 10.99 | 11.49 | 10.51 | 10.8 | 10.8 | +0.15 (+1.41%) | 39,476 |
| 31 Aug 2017 | INR | 10.71 | 10.99 | 10.42 | 10.65 | 10.65 | -0.06 (-0.56%) | 17,803 |
| 30 Aug 2017 | INR | 10.27 | 10.97 | 10.26 | 10.71 | 10.71 | +0.1 (+0.94%) | 14,828 |
| 29 Aug 2017 | INR | 10.5 | 10.94 | 10.35 | 10.61 | 10.61 | -0.05 (-0.47%) | 3,445 |
| 28 Aug 2017 | INR | 10.75 | 11.16 | 10.6 | 10.66 | 10.66 | -0.15 (-1.39%) | 10,967 |
| 24 Aug 2017 | INR | 10.62 | 11.88 | 10.41 | 10.81 | 10.81 | +0.26 (+2.46%) | 10,419 |
| 23 Aug 2017 | INR | 10.67 | 11.23 | 10.45 | 10.55 | 10.55 | +0.11 (+1.05%) | 9,961 |
| 22 Aug 2017 | INR | 10.35 | 11.14 | 10.3 | 10.44 | 10.44 | -0.26 (-2.43%) | 18,321 |
| 21 Aug 2017 | INR | 10.7 | 11.13 | 10.54 | 10.7 | 10.7 | +0.2 (+1.90%) | 17,793 |
| 18 Aug 2017 | INR | 10.51 | 10.91 | 10.38 | 10.5 | 10.5 | -0.19 (-1.78%) | 13,224 |
| 17 Aug 2017 | INR | 10.79 | 11.49 | 10.51 | 10.69 | 10.69 | -0.17 (-1.57%) | 21,781 |
| 16 Aug 2017 | INR | 10.95 | 11.37 | 10.55 | 10.86 | 10.86 | +0.1 (+0.93%) | 17,559 |
| 14 Aug 2017 | INR | 10.4 | 11.24 | 10.25 | 10.76 | 10.76 | +0.36 (+3.46%) | 13,629 |
