| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 22.95 | 23 | 22.9 | 23 | 23 | +1.5 (+6.98%) | 1,651 |
| 25 Sep 2017 | INR | 22.1 | 24 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 5,355 |
| 22 Sep 2017 | INR | 21.7 | 22.4 | 21.05 | 21.5 | 21.5 | +0.3 (+1.42%) | 2,425 |
| 21 Sep 2017 | INR | 22.4 | 22.4 | 21 | 21.2 | 21.2 | -0.2 (-0.93%) | 1,584 |
| 20 Sep 2017 | INR | 23.9 | 23.9 | 21.4 | 21.4 | 21.4 | -1.05 (-4.68%) | 1,388 |
| 19 Sep 2017 | INR | 22.1 | 22.8 | 22.1 | 22.45 | 22.45 | +0.35 (+1.58%) | 2,442 |
| 18 Sep 2017 | INR | 21.55 | 22.3 | 21.55 | 22.1 | 22.1 | +0.35 (+1.61%) | 644 |
| 15 Sep 2017 | INR | 21.5 | 21.9 | 21.5 | 21.75 | 21.75 | -0.45 (-2.03%) | 486 |
| 14 Sep 2017 | INR | 21.3 | 22.4 | 21.3 | 22.2 | 22.2 | +1 (+4.72%) | 2,809 |
| 13 Sep 2017 | INR | 21 | 21.6 | 21 | 21.2 | 21.2 | 0.0 (0.0%) | 2,117 |
| 12 Sep 2017 | INR | 21 | 21.85 | 20.5 | 21.2 | 21.2 | +0.05 (+0.24%) | 1,044 |
| 11 Sep 2017 | INR | 21.3 | 21.55 | 20.8 | 21.15 | 21.15 | -0.25 (-1.17%) | 923 |
| 8 Sep 2017 | INR | 21 | 21.7 | 20.7 | 21.4 | 21.4 | +0.2 (+0.94%) | 3,222 |
| 7 Sep 2017 | INR | 23.8 | 23.8 | 20.55 | 21.2 | 21.2 | +0.1 (+0.47%) | 5,776 |
| 6 Sep 2017 | INR | 21 | 21.25 | 21 | 21.1 | 21.1 | +0.65 (+3.18%) | 4 |
| 5 Sep 2017 | INR | 20.5 | 20.7 | 20.15 | 20.45 | 20.45 | -0.4 (-1.92%) | 2,202 |
| 4 Sep 2017 | INR | 20.5 | 21 | 20.1 | 20.85 | 20.85 | -0.6 (-2.80%) | 786 |
| 1 Sep 2017 | INR | 20.85 | 21.45 | 20.35 | 21.45 | 21.45 | +0.95 (+4.63%) | 253 |
| 31 Aug 2017 | INR | 20 | 20.9 | 20 | 20.5 | 20.5 | -0.35 (-1.68%) | 1,583 |
| 30 Aug 2017 | INR | 21 | 21.95 | 20 | 20.85 | 20.85 | -1.1 (-5.01%) | 5,715 |
| 29 Aug 2017 | INR | 21 | 22.3 | 20.9 | 21.95 | 21.95 | +0.15 (+0.69%) | 112 |
| 28 Aug 2017 | INR | 21.1 | 21.8 | 20.35 | 21.8 | 21.8 | +0.4 (+1.87%) | 856 |
| 24 Aug 2017 | INR | 20 | 22.7 | 20 | 21.4 | 21.4 | +1.6 (+8.08%) | 1,155 |
| 23 Aug 2017 | INR | 20.05 | 21.45 | 19 | 19.8 | 19.8 | -1.2 (-5.71%) | 3,518 |
| 22 Aug 2017 | INR | 20.6 | 21.25 | 20 | 21 | 21 | +0.5 (+2.44%) | 2,200 |
| 21 Aug 2017 | INR | 21 | 22 | 20.2 | 20.5 | 20.5 | -0.5 (-2.38%) | 3,430 |
| 18 Aug 2017 | INR | 20.5 | 21 | 20.05 | 21 | 21 | +0.35 (+1.69%) | 425 |
| 17 Aug 2017 | INR | 21.7 | 21.7 | 20 | 20.65 | 20.65 | -0.35 (-1.67%) | 789 |
| 16 Aug 2017 | INR | 21.5 | 22 | 20 | 21 | 21 | -0.4 (-1.87%) | 812 |
| 14 Aug 2017 | INR | 21.5 | 21.5 | 20.5 | 21.4 | 21.4 | +0.9 (+4.39%) | 2,191 |
