| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 20 | 21.1 | 19.85 | 20.8 | 20.8 | +0.55 (+2.72%) | 33,865 |
| 25 Sep 2017 | INR | 20.5 | 21.7 | 18.8 | 20.25 | 20.25 | -0.05 (-0.25%) | 47,949 |
| 22 Sep 2017 | INR | 20.65 | 21.2 | 20.15 | 20.3 | 20.3 | -0.85 (-4.02%) | 34,353 |
| 21 Sep 2017 | INR | 21.8 | 22.5 | 20.2 | 21.15 | 21.15 | -0.75 (-3.42%) | 63,469 |
| 20 Sep 2017 | INR | 22 | 22.65 | 21.7 | 21.9 | 21.9 | -0.75 (-3.31%) | 28,497 |
| 19 Sep 2017 | INR | 23.2 | 23.3 | 22.4 | 22.65 | 22.65 | -0.3 (-1.31%) | 28,968 |
| 18 Sep 2017 | INR | 23.7 | 24.5 | 22.8 | 22.95 | 22.95 | -0.05 (-0.22%) | 62,979 |
| 15 Sep 2017 | INR | 24 | 24.05 | 22.6 | 23 | 23 | -0.7 (-2.95%) | 62,493 |
| 14 Sep 2017 | INR | 24.9 | 25.5 | 23.5 | 23.7 | 23.7 | -0.8 (-3.27%) | 59,943 |
| 13 Sep 2017 | INR | 25.65 | 26.4 | 24.25 | 24.5 | 24.5 | -0.9 (-3.54%) | 120,286 |
| 12 Sep 2017 | INR | 25.8 | 26.9 | 24.05 | 25.4 | 25.4 | +0.15 (+0.59%) | 476,787 |
| 11 Sep 2017 | INR | 22.5 | 25.25 | 21.75 | 25.25 | 25.25 | +4.2 (+19.95%) | 889,283 |
| 8 Sep 2017 | INR | 22.7 | 22.7 | 19.55 | 21.05 | 21.05 | -0.7 (-3.22%) | 87,231 |
| 7 Sep 2017 | INR | 21.5 | 22.95 | 21.15 | 21.75 | 21.75 | +0.85 (+4.07%) | 369,983 |
| 6 Sep 2017 | INR | 19.5 | 21.25 | 18.5 | 20.9 | 20.9 | +1.7 (+8.85%) | 225,038 |
| 5 Sep 2017 | INR | 16.85 | 19.2 | 16.8 | 19.2 | 19.2 | +3.2 (+20%) | 96,272 |
| 4 Sep 2017 | INR | 16.35 | 16.35 | 14 | 16 | 16 | -0.4 (-2.44%) | 17,434 |
| 1 Sep 2017 | INR | 16.8 | 17 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 6,060 |
| 31 Aug 2017 | INR | 16.25 | 16.6 | 16.2 | 16.5 | 16.5 | +0.2 (+1.23%) | 1,721 |
| 30 Aug 2017 | INR | 16.6 | 16.6 | 16.15 | 16.3 | 16.3 | -0.2 (-1.21%) | 12,534 |
| 29 Aug 2017 | INR | 16.55 | 16.6 | 16.25 | 16.5 | 16.5 | -0.05 (-0.30%) | 2,051 |
| 28 Aug 2017 | INR | 16.4 | 16.7 | 16.3 | 16.55 | 16.55 | +0.15 (+0.91%) | 12,688 |
| 24 Aug 2017 | INR | 16.45 | 16.75 | 16.3 | 16.4 | 16.4 | -0.05 (-0.30%) | 7,754 |
| 23 Aug 2017 | INR | 15.8 | 17 | 15.8 | 16.45 | 16.45 | +0.5 (+3.13%) | 39,901 |
| 22 Aug 2017 | INR | 16.2 | 16.2 | 15.8 | 15.95 | 15.95 | -0.05 (-0.31%) | 3,875 |
| 21 Aug 2017 | INR | 16.3 | 16.3 | 15.8 | 16 | 16 | -0.05 (-0.31%) | 5,129 |
| 18 Aug 2017 | INR | 16.25 | 16.25 | 15.95 | 16.05 | 16.05 | -0.2 (-1.23%) | 2,350 |
| 17 Aug 2017 | INR | 16.2 | 16.3 | 16.15 | 16.25 | 16.25 | 0.0 (0.0%) | 3,541 |
| 16 Aug 2017 | INR | 16.45 | 16.9 | 15.8 | 16.25 | 16.25 | +0.25 (+1.56%) | 12,169 |
| 14 Aug 2017 | INR | 16.3 | 16.5 | 15.95 | 16 | 16 | 0.0 (0.0%) | 6,037 |
