| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 20.5 | 22.55 | 20.5 | 21.05 | 21.05 | 0.0 (0.0%) | 6,305 |
| 25 Sep 2017 | INR | 22 | 22.15 | 20.15 | 21.05 | 21.05 | -1 (-4.54%) | 7,292 |
| 22 Sep 2017 | INR | 22.65 | 23.4 | 21.8 | 22.05 | 22.05 | -0.95 (-4.13%) | 9,782 |
| 21 Sep 2017 | INR | 23 | 23.2 | 22.75 | 23 | 23 | -0.8 (-3.36%) | 2,635 |
| 20 Sep 2017 | INR | 22.35 | 24.5 | 22.35 | 23.8 | 23.8 | +0.25 (+1.06%) | 3,076 |
| 19 Sep 2017 | INR | 23.35 | 24.45 | 23.2 | 23.55 | 23.55 | -0.1 (-0.42%) | 7,450 |
| 18 Sep 2017 | INR | 25.2 | 25.2 | 23.2 | 23.65 | 23.65 | -0.3 (-1.25%) | 6,212 |
| 15 Sep 2017 | INR | 25.75 | 25.75 | 23.6 | 23.95 | 23.95 | -0.5 (-2.04%) | 3,943 |
| 14 Sep 2017 | INR | 23.8 | 24.9 | 23.75 | 24.45 | 24.45 | +0.2 (+0.82%) | 1,145 |
| 13 Sep 2017 | INR | 24.45 | 24.45 | 24.25 | 24.25 | 24.25 | -0.5 (-2.02%) | 2,065 |
| 12 Sep 2017 | INR | 24.9 | 26 | 24.45 | 24.75 | 24.75 | -0.3 (-1.20%) | 8,119 |
| 11 Sep 2017 | INR | 25.5 | 26.35 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 2,573 |
| 8 Sep 2017 | INR | 25.6 | 25.9 | 24.2 | 25.05 | 25.05 | +0.05 (+0.20%) | 3,897 |
| 7 Sep 2017 | INR | 26.95 | 26.95 | 24.55 | 25 | 25 | -1.3 (-4.94%) | 8,242 |
| 6 Sep 2017 | INR | 26.2 | 28 | 24.9 | 26.3 | 26.3 | -0.85 (-3.13%) | 4,013 |
| 5 Sep 2017 | INR | 25.25 | 28.6 | 25.25 | 27.15 | 27.15 | +1.75 (+6.89%) | 21,135 |
| 4 Sep 2017 | INR | 25 | 25.6 | 24 | 25.4 | 25.4 | +0.65 (+2.63%) | 8,518 |
| 1 Sep 2017 | INR | 23 | 24.9 | 23 | 24.75 | 24.75 | +2.2 (+9.76%) | 11,046 |
| 31 Aug 2017 | INR | 23.65 | 24.7 | 21.1 | 22.55 | 22.55 | -2.45 (-9.80%) | 23,329 |
| 30 Aug 2017 | INR | 26 | 27.8 | 24 | 25 | 25 | +0.85 (+3.52%) | 4,519 |
| 29 Aug 2017 | INR | 23 | 25 | 23 | 24.15 | 24.15 | -0.15 (-0.62%) | 1,707 |
| 28 Aug 2017 | INR | 25.9 | 25.9 | 24 | 24.3 | 24.3 | -0.25 (-1.02%) | 1,048 |
| 24 Aug 2017 | INR | 24 | 25 | 23.25 | 24.55 | 24.55 | +0.85 (+3.59%) | 5,830 |
| 23 Aug 2017 | INR | 25 | 25 | 23.65 | 23.7 | 23.7 | -1.3 (-5.20%) | 6,566 |
| 22 Aug 2017 | INR | 26.1 | 26.1 | 24.5 | 25 | 25 | -0.05 (-0.20%) | 2,760 |
| 21 Aug 2017 | INR | 25 | 26 | 25 | 25.05 | 25.05 | 0.0 (0.0%) | 623 |
| 18 Aug 2017 | INR | 24.7 | 25.05 | 24.65 | 25.05 | 25.05 | -0.55 (-2.15%) | 970 |
| 17 Aug 2017 | INR | 26.55 | 26.75 | 24.7 | 25.6 | 25.6 | -0.75 (-2.85%) | 6,422 |
| 16 Aug 2017 | INR | 25.15 | 26.5 | 25.15 | 26.35 | 26.35 | +0.65 (+2.53%) | 982 |
| 14 Aug 2017 | INR | 28.9 | 28.9 | 25.05 | 25.7 | 25.7 | -0.5 (-1.91%) | 2,046 |
