| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 21.25 | 21.25 | 20 | 20.5 | 20.5 | -0.25 (-1.20%) | 13,470 |
| 25 Sep 2017 | INR | 22.45 | 22.45 | 20.35 | 20.75 | 20.75 | -0.65 (-3.04%) | 4,045 |
| 22 Sep 2017 | INR | 21.4 | 22.3 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 1,062 |
| 21 Sep 2017 | INR | 22.75 | 22.85 | 22.5 | 22.5 | 22.5 | -1.15 (-4.86%) | 737 |
| 20 Sep 2017 | INR | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.25 (-1.05%) | 200 |
| 19 Sep 2017 | INR | 22.95 | 23.9 | 22.2 | 23.9 | 23.9 | +1.1 (+4.82%) | 42,432 |
| 18 Sep 2017 | INR | 23.05 | 23.95 | 22.65 | 22.8 | 22.8 | -0.25 (-1.08%) | 5,495 |
| 15 Sep 2017 | INR | 23.25 | 23.8 | 23 | 23.05 | 23.05 | -0.4 (-1.71%) | 7,104 |
| 14 Sep 2017 | INR | 21.7 | 23.9 | 21.7 | 23.45 | 23.45 | +0.65 (+2.85%) | 48,305 |
| 13 Sep 2017 | INR | 23 | 23.45 | 22.8 | 22.8 | 22.8 | -1.2 (-5%) | 15,370 |
| 12 Sep 2017 | INR | 24 | 24.85 | 22.8 | 24 | 24 | 0.0 (0.0%) | 17,105 |
| 11 Sep 2017 | INR | 24.3 | 24.8 | 23.2 | 24 | 24 | +0.35 (+1.48%) | 23,734 |
| 8 Sep 2017 | INR | 23.8 | 23.8 | 22.15 | 23.65 | 23.65 | +0.95 (+4.19%) | 29,082 |
| 7 Sep 2017 | INR | 22.7 | 22.7 | 21 | 22.7 | 22.7 | +1.05 (+4.85%) | 35,773 |
| 6 Sep 2017 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +1 (+4.84%) | 3,797 |
| 5 Sep 2017 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | +0.95 (+4.82%) | 2,046 |
| 4 Sep 2017 | INR | 19.7 | 19.7 | 19.6 | 19.7 | 19.7 | +0.9 (+4.79%) | 12,471 |
| 1 Sep 2017 | INR | 18.3 | 19.3 | 18.3 | 18.8 | 18.8 | -0.25 (-1.31%) | 18,715 |
| 31 Aug 2017 | INR | 19.5 | 20 | 19 | 19.05 | 19.05 | -0.65 (-3.30%) | 6,655 |
| 30 Aug 2017 | INR | 18.6 | 19.7 | 18.6 | 19.7 | 19.7 | +0.9 (+4.79%) | 25,002 |
| 29 Aug 2017 | INR | 18.65 | 19.15 | 18.35 | 18.8 | 18.8 | -0.5 (-2.59%) | 13,525 |
| 28 Aug 2017 | INR | 18 | 19.3 | 17.5 | 19.3 | 19.3 | +0.9 (+4.89%) | 10,757 |
| 24 Aug 2017 | INR | 17.95 | 18.4 | 17.95 | 18.4 | 18.4 | +0.4 (+2.22%) | 600 |
| 23 Aug 2017 | INR | 18 | 18 | 17.95 | 18 | 18 | -0.85 (-4.51%) | 9,220 |
| 22 Aug 2017 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 1,315 |
| 21 Aug 2017 | INR | 21.05 | 21.25 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 12,366 |
| 18 Aug 2017 | INR | 20.5 | 20.8 | 20.2 | 20.8 | 20.8 | +0.95 (+4.79%) | 41,527 |
| 17 Aug 2017 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.9 (+4.75%) | 755 |
| 16 Aug 2017 | INR | 17.8 | 19 | 17.8 | 18.95 | 18.95 | +0.8 (+4.41%) | 779 |
| 14 Aug 2017 | INR | 16.75 | 18.2 | 16.75 | 18.15 | 18.15 | +0.8 (+4.61%) | 13,130 |
