| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 17.95 | 19.7 | 17.95 | 18.7 | 18.7 | -0.15 (-0.80%) | 650 |
| 22 Sep 2017 | INR | 17.15 | 18.85 | 17.15 | 18.85 | 18.85 | +0.85 (+4.72%) | 6 |
| 21 Sep 2017 | INR | 18 | 18.05 | 18 | 18 | 18 | -0.9 (-4.76%) | 555 |
| 20 Sep 2017 | INR | 19.1 | 19.1 | 17.6 | 18.9 | 18.9 | +0.7 (+3.85%) | 2,552 |
| 19 Sep 2017 | INR | 18.25 | 18.25 | 18.15 | 18.2 | 18.2 | -0.9 (-4.71%) | 3,300 |
| 18 Sep 2017 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | INR | 17.4 | 19.1 | 17.4 | 19.1 | 19.1 | +0.9 (+4.95%) | 154 |
| 14 Sep 2017 | INR | 18.15 | 18.2 | 18.15 | 18.2 | 18.2 | -0.8 (-4.21%) | 2,100 |
| 13 Sep 2017 | INR | 18 | 19.4 | 18 | 19 | 19 | +0.45 (+2.43%) | 437 |
| 12 Sep 2017 | INR | 17.15 | 18.55 | 17.15 | 18.55 | 18.55 | +0.8 (+4.51%) | 410 |
| 11 Sep 2017 | INR | 18 | 19.3 | 17.75 | 17.75 | 17.75 | -0.85 (-4.57%) | 4,061 |
| 8 Sep 2017 | INR | 18.25 | 18.6 | 18.25 | 18.6 | 18.6 | +0.05 (+0.27%) | 500 |
| 7 Sep 2017 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 6 Sep 2017 | INR | 18.7 | 19.7 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 2,300 |
| 5 Sep 2017 | INR | 20.1 | 20.1 | 18.25 | 19.5 | 19.5 | +0.3 (+1.56%) | 185 |
| 4 Sep 2017 | INR | 17.9 | 19.2 | 17.75 | 19.2 | 19.2 | +0.6 (+3.23%) | 1,460 |
| 1 Sep 2017 | INR | 18.2 | 19.25 | 18.15 | 18.6 | 18.6 | -0.4 (-2.11%) | 1,085 |
| 31 Aug 2017 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | INR | 17.45 | 19.2 | 17.4 | 19 | 19 | +0.7 (+3.83%) | 1,443 |
| 29 Aug 2017 | INR | 20.2 | 20.2 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 681 |
| 28 Aug 2017 | INR | 18.85 | 19.25 | 17.95 | 19.25 | 19.25 | +0.4 (+2.12%) | 456 |
| 24 Aug 2017 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 2,410 |
| 23 Aug 2017 | INR | 19 | 20.65 | 19 | 19.8 | 19.8 | -0.15 (-0.75%) | 4,895 |
| 22 Aug 2017 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.2 (-0.99%) | 600 |
| 21 Aug 2017 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | +0.95 (+4.95%) | 10 |
| 18 Aug 2017 | INR | 19.2 | 19.25 | 19.2 | 19.2 | 19.2 | +0.85 (+4.63%) | 600 |
| 17 Aug 2017 | INR | 17.5 | 18.35 | 17.4 | 18.35 | 18.35 | +0.85 (+4.86%) | 2,220 |
| 16 Aug 2017 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.8 (+4.79%) | 25 |
| 14 Aug 2017 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +0.75 (+4.70%) | 1,067 |
| 11 Aug 2017 | INR | 16 | 16 | 15.95 | 15.95 | 15.95 | -0.6 (-3.63%) | 525 |
