| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 19 | 19.45 | 18.95 | 19.25 | 19.25 | +0.3 (+1.58%) | 15,701 |
| 25 Sep 2017 | INR | 19.5 | 19.85 | 18.7 | 18.95 | 18.95 | -0.7 (-3.56%) | 47,872 |
| 22 Sep 2017 | INR | 20.2 | 20.35 | 19.6 | 19.65 | 19.65 | -0.85 (-4.15%) | 28,311 |
| 21 Sep 2017 | INR | 20.7 | 20.85 | 20.1 | 20.5 | 20.5 | -0.15 (-0.73%) | 29,748 |
| 20 Sep 2017 | INR | 20.9 | 21.05 | 20.5 | 20.65 | 20.65 | +0.6 (+2.99%) | 167,745 |
| 19 Sep 2017 | INR | 20 | 20.05 | 19.9 | 20.05 | 20.05 | +0.95 (+4.97%) | 72,678 |
| 18 Sep 2017 | INR | 19.45 | 20.25 | 18.9 | 19.1 | 19.1 | -0.35 (-1.80%) | 64,674 |
| 15 Sep 2017 | INR | 19.55 | 19.8 | 19.15 | 19.45 | 19.45 | -0.4 (-2.02%) | 77,715 |
| 14 Sep 2017 | INR | 19.9 | 20.1 | 19.75 | 19.85 | 19.85 | 0.0 (0.0%) | 28,524 |
| 13 Sep 2017 | INR | 20.35 | 20.35 | 19.8 | 19.85 | 19.85 | -0.5 (-2.46%) | 30,602 |
| 12 Sep 2017 | INR | 20.35 | 20.5 | 19.75 | 20.35 | 20.35 | +0.4 (+2.01%) | 65,434 |
| 11 Sep 2017 | INR | 21 | 21 | 19.8 | 19.95 | 19.95 | -0.6 (-2.92%) | 86,314 |
| 8 Sep 2017 | INR | 20.55 | 21.2 | 20.4 | 20.55 | 20.55 | -0.25 (-1.20%) | 72,584 |
| 7 Sep 2017 | INR | 20.2 | 21.3 | 20.2 | 20.8 | 20.8 | +0.35 (+1.71%) | 62,859 |
| 6 Sep 2017 | INR | 19.85 | 21.05 | 19.65 | 20.45 | 20.45 | +0.4 (+2.00%) | 44,725 |
| 5 Sep 2017 | INR | 20.1 | 20.55 | 19.95 | 20.05 | 20.05 | 0.0 (0.0%) | 48,175 |
| 4 Sep 2017 | INR | 20 | 20.75 | 19.95 | 20.05 | 20.05 | -0.55 (-2.67%) | 30,620 |
| 1 Sep 2017 | INR | 20 | 21.3 | 19.85 | 20.6 | 20.6 | +0.1 (+0.49%) | 59,414 |
| 31 Aug 2017 | INR | 19.65 | 20.7 | 19.2 | 20.5 | 20.5 | +0.65 (+3.27%) | 84,888 |
| 30 Aug 2017 | INR | 19.5 | 20 | 19.3 | 19.85 | 19.85 | +0.35 (+1.79%) | 17,410 |
| 29 Aug 2017 | INR | 19.6 | 20.1 | 19.3 | 19.5 | 19.5 | -0.3 (-1.52%) | 34,805 |
| 28 Aug 2017 | INR | 19.05 | 20.3 | 19.05 | 19.8 | 19.8 | +0.35 (+1.80%) | 21,715 |
| 24 Aug 2017 | INR | 20.7 | 20.75 | 19.3 | 19.45 | 19.45 | -0.4 (-2.02%) | 51,546 |
| 23 Aug 2017 | INR | 20.2 | 20.2 | 19.5 | 19.85 | 19.85 | -0.05 (-0.25%) | 36,528 |
| 22 Aug 2017 | INR | 19.7 | 20 | 19.05 | 19.9 | 19.9 | +0.05 (+0.25%) | 34,696 |
| 21 Aug 2017 | INR | 21 | 21.3 | 19.7 | 19.85 | 19.85 | -0.8 (-3.87%) | 40,022 |
| 18 Aug 2017 | INR | 20.75 | 21.35 | 19.9 | 20.65 | 20.65 | -0.15 (-0.72%) | 33,567 |
| 17 Aug 2017 | INR | 19.8 | 20.8 | 19.8 | 20.8 | 20.8 | +0.95 (+4.79%) | 46,229 |
| 16 Aug 2017 | INR | 19.5 | 20 | 19.15 | 19.85 | 19.85 | +0.6 (+3.12%) | 7,918 |
| 14 Aug 2017 | INR | 19.05 | 19.85 | 19 | 19.25 | 19.25 | +0.05 (+0.26%) | 7,570 |
