| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | INR | 15.1 | 16.6 | 15.1 | 16.55 | 16.55 | +0.65 (+4.09%) | 5,763 |
| 29 Sep 2017 | INR | 15.5 | 16.3 | 15.5 | 15.9 | 15.9 | +0.15 (+0.95%) | 1,650 |
| 28 Sep 2017 | INR | 15.2 | 15.85 | 15 | 15.75 | 15.75 | 0.0 (0.0%) | 6,176 |
| 27 Sep 2017 | INR | 15.3 | 15.9 | 15.3 | 15.75 | 15.75 | +0.35 (+2.27%) | 2,243 |
| 26 Sep 2017 | INR | 14.8 | 15.9 | 14.8 | 15.4 | 15.4 | -0.1 (-0.65%) | 3,612 |
| 25 Sep 2017 | INR | 16.35 | 16.35 | 15 | 15.5 | 15.5 | -0.15 (-0.96%) | 8,301 |
| 22 Sep 2017 | INR | 16.45 | 16.45 | 15.6 | 15.65 | 15.65 | -0.4 (-2.49%) | 10,489 |
| 21 Sep 2017 | INR | 17.1 | 17.1 | 15.8 | 16.05 | 16.05 | -0.45 (-2.73%) | 23,453 |
| 20 Sep 2017 | INR | 16.9 | 17 | 16.1 | 16.5 | 16.5 | -0.4 (-2.37%) | 7,156 |
| 19 Sep 2017 | INR | 16.5 | 16.9 | 16.5 | 16.9 | 16.9 | +0.35 (+2.11%) | 3,651 |
| 18 Sep 2017 | INR | 16.8 | 17.35 | 16.05 | 16.55 | 16.55 | +0.4 (+2.48%) | 10,409 |
| 15 Sep 2017 | INR | 16.55 | 17.35 | 16.1 | 16.15 | 16.15 | -0.95 (-5.56%) | 43,396 |
| 14 Sep 2017 | INR | 17.2 | 17.9 | 16.5 | 17.1 | 17.1 | +0.05 (+0.29%) | 38,020 |
| 13 Sep 2017 | INR | 17.15 | 18.95 | 16.55 | 17.05 | 17.05 | -1.05 (-5.80%) | 37,810 |
| 12 Sep 2017 | INR | 18.85 | 18.85 | 17.15 | 18.1 | 18.1 | -0.25 (-1.36%) | 13,863 |
| 11 Sep 2017 | INR | 19.2 | 19.45 | 17.5 | 18.35 | 18.35 | -0.3 (-1.61%) | 12,483 |
| 8 Sep 2017 | INR | 20.4 | 20.4 | 18.15 | 18.65 | 18.65 | -0.05 (-0.27%) | 12,526 |
| 7 Sep 2017 | INR | 18.9 | 18.9 | 18.1 | 18.7 | 18.7 | +0.4 (+2.19%) | 3,138 |
| 6 Sep 2017 | INR | 18.3 | 18.6 | 18.15 | 18.3 | 18.3 | -0.05 (-0.27%) | 6,378 |
| 5 Sep 2017 | INR | 17.95 | 18.35 | 17.6 | 18.35 | 18.35 | +0.35 (+1.94%) | 2,977 |
| 4 Sep 2017 | INR | 17.6 | 18.3 | 17.6 | 18 | 18 | +0.3 (+1.69%) | 11,340 |
| 1 Sep 2017 | INR | 18.1 | 18.1 | 17.5 | 17.7 | 17.7 | -0.35 (-1.94%) | 9,413 |
| 31 Aug 2017 | INR | 18 | 18.45 | 17.75 | 18.05 | 18.05 | +0.25 (+1.40%) | 6,957 |
| 30 Aug 2017 | INR | 17.7 | 18.3 | 17.6 | 17.8 | 17.8 | -0.2 (-1.11%) | 2,247 |
| 29 Aug 2017 | INR | 17.5 | 18 | 17.5 | 18 | 18 | +0.65 (+3.75%) | 7,631 |
| 28 Aug 2017 | INR | 17.5 | 18.4 | 16.35 | 17.35 | 17.35 | -0.25 (-1.42%) | 15,715 |
| 24 Aug 2017 | INR | 18.5 | 18.5 | 17.6 | 17.6 | 17.6 | -0.4 (-2.22%) | 3,076 |
| 23 Aug 2017 | INR | 18.4 | 18.4 | 17.2 | 18 | 18 | +0.25 (+1.41%) | 4,110 |
| 22 Aug 2017 | INR | 18 | 18.35 | 17.6 | 17.75 | 17.75 | -0.45 (-2.47%) | 5,511 |
| 21 Aug 2017 | INR | 19 | 19 | 17.95 | 18.2 | 18.2 | -0.1 (-0.55%) | 6,814 |
