| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 13.5 | 14.58 | 13.4 | 13.41 | 13.41 | +0.24 (+1.82%) | 20,501 |
| 25 Sep 2017 | INR | 14 | 14 | 13.09 | 13.17 | 13.17 | -0.97 (-6.86%) | 26,324 |
| 22 Sep 2017 | INR | 14.5 | 14.5 | 13.77 | 14.14 | 14.14 | -0.37 (-2.55%) | 7,036 |
| 21 Sep 2017 | INR | 14.81 | 14.81 | 14.35 | 14.51 | 14.51 | -0.5 (-3.33%) | 22,093 |
| 20 Sep 2017 | INR | 15 | 15.4 | 14.91 | 15.01 | 15.01 | -0.49 (-3.16%) | 5,690 |
| 19 Sep 2017 | INR | 14.6 | 15.55 | 14.5 | 15.5 | 15.5 | +0.62 (+4.17%) | 25,824 |
| 18 Sep 2017 | INR | 15 | 15.6 | 14.61 | 14.88 | 14.88 | -0.15 (-1.00%) | 13,207 |
| 15 Sep 2017 | INR | 15.1 | 15.4 | 14.4 | 15.03 | 15.03 | -0.07 (-0.46%) | 22,567 |
| 14 Sep 2017 | INR | 15.15 | 15.5 | 14.66 | 15.1 | 15.1 | +0.24 (+1.62%) | 26,530 |
| 13 Sep 2017 | INR | 15.69 | 15.8 | 14.7 | 14.86 | 14.86 | -0.21 (-1.39%) | 8,619 |
| 12 Sep 2017 | INR | 15.55 | 15.55 | 14.9 | 15.07 | 15.07 | +0.18 (+1.21%) | 16,255 |
| 11 Sep 2017 | INR | 15.1 | 15.34 | 14.55 | 14.89 | 14.89 | -0.36 (-2.36%) | 19,200 |
| 8 Sep 2017 | INR | 16.06 | 16.25 | 15.1 | 15.25 | 15.25 | -1.08 (-6.61%) | 24,221 |
| 7 Sep 2017 | INR | 17 | 17 | 15.5 | 16.33 | 16.33 | -0.16 (-0.97%) | 30,629 |
| 6 Sep 2017 | INR | 14.43 | 17.34 | 14.4 | 16.49 | 16.49 | +2.04 (+14.12%) | 99,437 |
| 5 Sep 2017 | INR | 14.45 | 14.5 | 13.75 | 14.45 | 14.45 | +1.01 (+7.51%) | 17,155 |
| 4 Sep 2017 | INR | 13.35 | 13.85 | 13.35 | 13.44 | 13.44 | -0.56 (-4.00%) | 31,500 |
| 1 Sep 2017 | INR | 14.3 | 14.3 | 13 | 14 | 14 | -0.3 (-2.10%) | 13,939 |
| 31 Aug 2017 | INR | 13.85 | 14.5 | 13.85 | 14.3 | 14.3 | +0.55 (+4.00%) | 10,417 |
| 30 Aug 2017 | INR | 13.05 | 13.85 | 13.05 | 13.75 | 13.75 | +0.4 (+3.00%) | 6,440 |
| 29 Aug 2017 | INR | 12.95 | 13.45 | 12.9 | 13.35 | 13.35 | +0.4 (+3.09%) | 13,066 |
| 28 Aug 2017 | INR | 13.45 | 13.65 | 12.7 | 12.95 | 12.95 | -0.1 (-0.77%) | 13,096 |
| 24 Aug 2017 | INR | 13.55 | 13.8 | 12.6 | 13.05 | 13.05 | -0.35 (-2.61%) | 23,640 |
| 23 Aug 2017 | INR | 14.2 | 14.45 | 13.3 | 13.4 | 13.4 | -0.5 (-3.60%) | 9,204 |
| 22 Aug 2017 | INR | 14.25 | 14.25 | 13.7 | 13.9 | 13.9 | -0.5 (-3.47%) | 22,370 |
| 21 Aug 2017 | INR | 14.9 | 15.55 | 14.2 | 14.4 | 14.4 | -0.2 (-1.37%) | 15,682 |
| 18 Aug 2017 | INR | 14.3 | 14.85 | 14.3 | 14.6 | 14.6 | +0.3 (+2.10%) | 7,882 |
| 17 Aug 2017 | INR | 15.3 | 15.3 | 14.2 | 14.3 | 14.3 | -0.3 (-2.05%) | 14,430 |
| 16 Aug 2017 | INR | 14.8 | 15 | 14.3 | 14.6 | 14.6 | -0.2 (-1.35%) | 8,147 |
| 14 Aug 2017 | INR | 15.3 | 15.45 | 14.65 | 14.8 | 14.8 | -0.1 (-0.67%) | 14,478 |
