| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 2.73 | 2.73 | 2.65 | 2.73 | 2.73 | +0.09 (+3.41%) | 81,530 |
| 25 Sep 2017 | INR | 2.62 | 2.72 | 2.55 | 2.64 | 2.64 | -0.1 (-3.65%) | 202,752 |
| 22 Sep 2017 | INR | 2.7 | 2.9 | 2.63 | 2.74 | 2.74 | +0.09 (+3.40%) | 162,038 |
| 21 Sep 2017 | INR | 2.67 | 2.74 | 2.6 | 2.65 | 2.65 | -0.04 (-1.49%) | 195,340 |
| 20 Sep 2017 | INR | 2.67 | 2.8 | 2.66 | 2.69 | 2.69 | -0.05 (-1.82%) | 242,151 |
| 19 Sep 2017 | INR | 2.75 | 2.8 | 2.72 | 2.74 | 2.74 | -0.12 (-4.20%) | 208,499 |
| 18 Sep 2017 | INR | 2.67 | 2.9 | 2.67 | 2.86 | 2.86 | 0.0 (0.0%) | 170,185 |
| 15 Sep 2017 | INR | 2.61 | 2.9 | 2.61 | 2.86 | 2.86 | -0.05 (-1.72%) | 469,773 |
| 14 Sep 2017 | INR | 3.29 | 3.29 | 2.86 | 2.91 | 2.91 | -0.22 (-7.03%) | 420,799 |
| 13 Sep 2017 | INR | 3.36 | 3.36 | 3.05 | 3.13 | 3.13 | -0.07 (-2.19%) | 238,974 |
| 12 Sep 2017 | INR | 3.19 | 3.3 | 3.02 | 3.2 | 3.2 | +0.11 (+3.56%) | 525,897 |
| 11 Sep 2017 | INR | 2.65 | 3.1 | 2.6 | 3.09 | 3.09 | +0.5 (+19.31%) | 911,996 |
| 8 Sep 2017 | INR | 2.67 | 2.71 | 2.56 | 2.59 | 2.59 | -0.02 (-0.77%) | 937,936 |
| 7 Sep 2017 | INR | 2.63 | 2.74 | 2.55 | 2.61 | 2.61 | -0.02 (-0.76%) | 842,740 |
| 6 Sep 2017 | INR | 2.68 | 2.7 | 2.55 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,093,504 |
| 5 Sep 2017 | INR | 2.79 | 2.79 | 2.58 | 2.64 | 2.64 | -0.06 (-2.22%) | 812,767 |
| 4 Sep 2017 | INR | 2.75 | 2.8 | 2.65 | 2.7 | 2.7 | +0.03 (+1.12%) | 737,515 |
| 1 Sep 2017 | INR | 2.86 | 2.86 | 2.6 | 2.67 | 2.67 | -0.12 (-4.30%) | 648,835 |
| 31 Aug 2017 | INR | 2.89 | 2.9 | 2.69 | 2.79 | 2.79 | -0.01 (-0.36%) | 557,520 |
| 30 Aug 2017 | INR | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 343,343 |
| 29 Aug 2017 | INR | 2.95 | 2.99 | 2.8 | 2.84 | 2.84 | -0.05 (-1.73%) | 286,902 |
| 28 Aug 2017 | INR | 2.98 | 3.02 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 237,989 |
| 24 Aug 2017 | INR | 3.06 | 3.06 | 2.89 | 2.9 | 2.9 | -0.12 (-3.97%) | 398,853 |
| 23 Aug 2017 | INR | 3.1 | 3.1 | 2.9 | 3.02 | 3.02 | +0.06 (+2.03%) | 239,843 |
| 22 Aug 2017 | INR | 3.19 | 3.19 | 2.9 | 2.96 | 2.96 | 0.0 (0.0%) | 203,678 |
| 21 Aug 2017 | INR | 3 | 3.1 | 2.9 | 2.96 | 2.96 | -0.04 (-1.33%) | 232,364 |
| 18 Aug 2017 | INR | 3 | 3.09 | 2.9 | 3 | 3 | -0.03 (-0.99%) | 168,268 |
| 17 Aug 2017 | INR | 3.14 | 3.14 | 3 | 3.03 | 3.03 | -0.03 (-0.98%) | 425,801 |
| 16 Aug 2017 | INR | 3.02 | 3.2 | 3 | 3.06 | 3.06 | +0.02 (+0.66%) | 269,695 |
| 14 Aug 2017 | INR | 3.12 | 3.2 | 2.95 | 3.04 | 3.04 | +0.02 (+0.66%) | 513,404 |
