| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 22.3 | 22.5 | 19.55 | 22 | 22 | +0.55 (+2.56%) | 843 |
| 25 Sep 2017 | INR | 18.2 | 21.45 | 18.2 | 21.45 | 21.45 | -0.3 (-1.38%) | 304 |
| 22 Sep 2017 | INR | 21.2 | 21.75 | 20.75 | 21.75 | 21.75 | -1.2 (-5.23%) | 1,625 |
| 21 Sep 2017 | INR | 20.5 | 23 | 20.5 | 22.95 | 22.95 | +1.5 (+6.99%) | 1,707 |
| 20 Sep 2017 | INR | 21.05 | 21.45 | 20.15 | 21.45 | 21.45 | -0.05 (-0.23%) | 1,530 |
| 19 Sep 2017 | INR | 21.45 | 21.5 | 21.25 | 21.5 | 21.5 | +0.05 (+0.23%) | 352 |
| 18 Sep 2017 | INR | 24.5 | 24.5 | 20 | 21.45 | 21.45 | +0.45 (+2.14%) | 1,450 |
| 15 Sep 2017 | INR | 25.2 | 25.2 | 18.15 | 21 | 21 | 0.0 (0.0%) | 1,591 |
| 14 Sep 2017 | INR | 20.65 | 21 | 20.6 | 21 | 21 | -1.5 (-6.67%) | 2,259 |
| 13 Sep 2017 | INR | 22.05 | 22.5 | 22 | 22.5 | 22.5 | -0.1 (-0.44%) | 531 |
| 12 Sep 2017 | INR | 25 | 25 | 17.15 | 22.6 | 22.6 | +1.6 (+7.62%) | 3,293 |
| 11 Sep 2017 | INR | 24 | 24 | 20.95 | 21 | 21 | +1 (+5%) | 3,883 |
| 8 Sep 2017 | INR | 20.05 | 20.25 | 20 | 20 | 20 | 0.0 (0.0%) | 546 |
| 7 Sep 2017 | INR | 20.5 | 20.5 | 20 | 20 | 20 | -0.25 (-1.23%) | 202 |
| 6 Sep 2017 | INR | 20.75 | 23 | 19.65 | 20.25 | 20.25 | +0.6 (+3.05%) | 519 |
| 5 Sep 2017 | INR | 19.05 | 19.65 | 19.05 | 19.65 | 19.65 | -0.85 (-4.15%) | 377 |
| 4 Sep 2017 | INR | 19 | 21.05 | 18.65 | 20.5 | 20.5 | +2.95 (+16.81%) | 2,945 |
| 1 Sep 2017 | INR | 19.55 | 19.6 | 17.1 | 17.55 | 17.55 | -1.85 (-9.54%) | 13,661 |
| 31 Aug 2017 | INR | 20.9 | 21 | 19.1 | 19.4 | 19.4 | -0.15 (-0.77%) | 61 |
| 30 Aug 2017 | INR | 18.35 | 21 | 18.35 | 19.55 | 19.55 | -2.2 (-10.11%) | 551 |
| 29 Aug 2017 | INR | 21.75 | 21.75 | 18.7 | 21.75 | 21.75 | +2.2 (+11.25%) | 402 |
| 28 Aug 2017 | INR | 18.35 | 21.8 | 18.35 | 19.55 | 19.55 | -1.4 (-6.68%) | 1,602 |
| 24 Aug 2017 | INR | 19.5 | 20.95 | 19.5 | 20.95 | 20.95 | +2.8 (+15.43%) | 1,001 |
| 23 Aug 2017 | INR | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | -0.3 (-1.63%) | 101 |
| 22 Aug 2017 | INR | 19.5 | 20.45 | 18.45 | 18.45 | 18.45 | +0.1 (+0.54%) | 1,003 |
| 21 Aug 2017 | INR | 21.95 | 21.95 | 18.35 | 18.35 | 18.35 | -3.65 (-16.59%) | 412 |
| 18 Aug 2017 | INR | 20 | 22 | 19.15 | 22 | 22 | +1.75 (+8.64%) | 3,287 |
| 17 Aug 2017 | INR | 21 | 22 | 20.25 | 20.25 | 20.25 | +1.15 (+6.02%) | 512 |
| 16 Aug 2017 | INR | 19.5 | 21.2 | 19.1 | 19.1 | 19.1 | +0.1 (+0.53%) | 1,411 |
| 14 Aug 2017 | INR | 20.45 | 20.5 | 19 | 19 | 19 | +1 (+5.56%) | 762 |
