| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 10.58 | 10.58 | 10 | 10.16 | 10.16 | -0.34 (-3.24%) | 23,218 |
| 25 Sep 2017 | INR | 11.87 | 11.87 | 10.1 | 10.5 | 10.5 | +0.14 (+1.35%) | 11,368 |
| 22 Sep 2017 | INR | 11.11 | 11.45 | 10.3 | 10.36 | 10.36 | -0.38 (-3.54%) | 49,147 |
| 21 Sep 2017 | INR | 10.6 | 11 | 10.38 | 10.74 | 10.74 | +0.06 (+0.56%) | 33,811 |
| 20 Sep 2017 | INR | 11 | 11 | 10.5 | 10.68 | 10.68 | 0.0 (0.0%) | 32,283 |
| 19 Sep 2017 | INR | 10.85 | 11.45 | 10.4 | 10.68 | 10.68 | -0.23 (-2.11%) | 47,906 |
| 18 Sep 2017 | INR | 11 | 11.74 | 10.63 | 10.91 | 10.91 | -0.03 (-0.27%) | 24,852 |
| 15 Sep 2017 | INR | 11.2 | 11.27 | 10.75 | 10.94 | 10.94 | -0.26 (-2.32%) | 22,344 |
| 14 Sep 2017 | INR | 11.2 | 11.4 | 10.88 | 11.2 | 11.2 | +0.16 (+1.45%) | 7,743 |
| 13 Sep 2017 | INR | 11.19 | 11.5 | 10.98 | 11.04 | 11.04 | 0.0 (0.0%) | 39,162 |
| 12 Sep 2017 | INR | 11.05 | 11.5 | 10.93 | 11.04 | 11.04 | -0.2 (-1.78%) | 21,076 |
| 11 Sep 2017 | INR | 11.7 | 11.99 | 11.02 | 11.24 | 11.24 | -0.46 (-3.93%) | 13,869 |
| 8 Sep 2017 | INR | 12.11 | 13 | 11.38 | 11.7 | 11.7 | -0.08 (-0.68%) | 21,309 |
| 7 Sep 2017 | INR | 11.44 | 12.1 | 11 | 11.78 | 11.78 | +0.65 (+5.84%) | 50,674 |
| 6 Sep 2017 | INR | 11.3 | 11.61 | 10.75 | 11.13 | 11.13 | -0.48 (-4.13%) | 18,748 |
| 5 Sep 2017 | INR | 12.05 | 12.05 | 11.2 | 11.61 | 11.61 | +0.22 (+1.93%) | 3,454 |
| 4 Sep 2017 | INR | 11 | 11.46 | 11 | 11.39 | 11.39 | +0.08 (+0.71%) | 1,547 |
| 1 Sep 2017 | INR | 11.25 | 11.7 | 11.08 | 11.31 | 11.31 | +0.16 (+1.43%) | 3,627 |
| 31 Aug 2017 | INR | 11 | 11.3 | 11 | 11.15 | 11.15 | +0.03 (+0.27%) | 5,424 |
| 30 Aug 2017 | INR | 11.07 | 11.5 | 11.03 | 11.12 | 11.12 | +0.05 (+0.45%) | 5,394 |
| 29 Aug 2017 | INR | 11.7 | 11.7 | 11 | 11.07 | 11.07 | -0.14 (-1.25%) | 4,692 |
| 28 Aug 2017 | INR | 11.65 | 11.65 | 11.02 | 11.21 | 11.21 | 0.0 (0.0%) | 7,290 |
| 24 Aug 2017 | INR | 11.2 | 11.47 | 10.9 | 11.21 | 11.21 | +0.2 (+1.82%) | 18,681 |
| 23 Aug 2017 | INR | 11.2 | 11.89 | 11 | 11.01 | 11.01 | -0.42 (-3.67%) | 34,436 |
| 22 Aug 2017 | INR | 11.03 | 12.35 | 11.03 | 11.43 | 11.43 | -0.23 (-1.97%) | 5,195 |
| 21 Aug 2017 | INR | 11.95 | 12.35 | 11.5 | 11.66 | 11.66 | -0.08 (-0.68%) | 12,125 |
| 18 Aug 2017 | INR | 11.4 | 12.24 | 11 | 11.74 | 11.74 | +0.39 (+3.44%) | 19,480 |
| 17 Aug 2017 | INR | 11.1 | 11.75 | 11.1 | 11.35 | 11.35 | +0.35 (+3.18%) | 6,458 |
| 16 Aug 2017 | INR | 10.65 | 11.4 | 10.65 | 11 | 11 | +0.27 (+2.52%) | 3,988 |
| 14 Aug 2017 | INR | 11 | 11.39 | 10.6 | 10.73 | 10.73 | -0.44 (-3.94%) | 12,717 |
