| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 18 | 21.25 | 18 | 19 | 19 | +0.8 (+4.40%) | 210,590 |
| 25 Sep 2017 | INR | 19.25 | 19.25 | 16.2 | 18.2 | 18.2 | -1.05 (-5.45%) | 51,933 |
| 22 Sep 2017 | INR | 20.1 | 22.1 | 18.2 | 19.25 | 19.25 | -2.05 (-9.62%) | 97,845 |
| 21 Sep 2017 | INR | 21.2 | 22.2 | 21.05 | 21.3 | 21.3 | +0.25 (+1.19%) | 465,824 |
| 20 Sep 2017 | INR | 19.6 | 21.35 | 19 | 21.05 | 21.05 | +1.45 (+7.40%) | 166,893 |
| 19 Sep 2017 | INR | 17.05 | 20.4 | 16.9 | 19.6 | 19.6 | +2.45 (+14.29%) | 330,271 |
| 18 Sep 2017 | INR | 16.75 | 17.85 | 16.6 | 17.15 | 17.15 | -0.4 (-2.28%) | 63,521 |
| 15 Sep 2017 | INR | 16.45 | 18 | 16.3 | 17.55 | 17.55 | +0.35 (+2.03%) | 72,205 |
| 14 Sep 2017 | INR | 16.55 | 17.35 | 16.55 | 17.2 | 17.2 | +0.2 (+1.18%) | 28,947 |
| 13 Sep 2017 | INR | 17.8 | 17.8 | 16.7 | 17 | 17 | 0.0 (0.0%) | 18,163 |
| 12 Sep 2017 | INR | 16.6 | 17.8 | 16.55 | 17 | 17 | 0.0 (0.0%) | 7,570 |
| 11 Sep 2017 | INR | 16.5 | 17.45 | 16.15 | 17 | 17 | -0.45 (-2.58%) | 20,744 |
| 8 Sep 2017 | INR | 17.4 | 17.85 | 16.5 | 17.45 | 17.45 | +0.05 (+0.29%) | 9,990 |
| 7 Sep 2017 | INR | 17.55 | 17.8 | 17.4 | 17.4 | 17.4 | -0.1 (-0.57%) | 6,700 |
| 6 Sep 2017 | INR | 17.6 | 18.05 | 17.1 | 17.5 | 17.5 | +0.1 (+0.57%) | 11,635 |
| 5 Sep 2017 | INR | 17.45 | 18.5 | 17.2 | 17.4 | 17.4 | -0.05 (-0.29%) | 42,900 |
| 4 Sep 2017 | INR | 19.25 | 19.9 | 15.55 | 17.45 | 17.45 | -1.7 (-8.88%) | 50,959 |
| 1 Sep 2017 | INR | 16.4 | 19.5 | 16.4 | 19.15 | 19.15 | +1.7 (+9.74%) | 83,515 |
| 31 Aug 2017 | INR | 17.95 | 18 | 16.8 | 17.45 | 17.45 | +0.25 (+1.45%) | 29,953 |
| 30 Aug 2017 | INR | 16.7 | 18 | 16.45 | 17.2 | 17.2 | +0.45 (+2.69%) | 21,674 |
| 29 Aug 2017 | INR | 16.35 | 18.45 | 16.35 | 16.75 | 16.75 | -0.25 (-1.47%) | 13,994 |
| 28 Aug 2017 | INR | 17 | 17.55 | 16.3 | 17 | 17 | -0.05 (-0.29%) | 15,000 |
| 24 Aug 2017 | INR | 16.1 | 17.5 | 16.1 | 17.05 | 17.05 | +0.4 (+2.40%) | 12,614 |
| 23 Aug 2017 | INR | 16.3 | 16.9 | 16.1 | 16.65 | 16.65 | -0.25 (-1.48%) | 6,990 |
| 22 Aug 2017 | INR | 17.5 | 17.5 | 16.5 | 16.9 | 16.9 | -0.05 (-0.29%) | 302 |
| 21 Aug 2017 | INR | 17.1 | 19 | 16 | 16.95 | 16.95 | -1.8 (-9.60%) | 16,189 |
| 18 Aug 2017 | INR | 16.15 | 18.85 | 16.15 | 18.75 | 18.75 | +2.55 (+15.74%) | 32,276 |
| 17 Aug 2017 | INR | 15.75 | 16.45 | 15 | 16.2 | 16.2 | +0.45 (+2.86%) | 19,038 |
| 16 Aug 2017 | INR | 15.8 | 16.8 | 15.5 | 15.75 | 15.75 | -0.3 (-1.87%) | 6,570 |
| 14 Aug 2017 | INR | 15.2 | 16.5 | 15.2 | 16.05 | 16.05 | +0.85 (+5.59%) | 6,440 |
