| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | INR | 28 | 28 | 25.7 | 26.4 | 26.4 | -0.65 (-2.40%) | 68,877 |
| 18 Sep 2017 | INR | 28 | 28.45 | 26.55 | 27.05 | 27.05 | -0.85 (-3.05%) | 52,908 |
| 15 Sep 2017 | INR | 28.55 | 28.6 | 27.5 | 27.9 | 27.9 | -0.25 (-0.89%) | 21,136 |
| 14 Sep 2017 | INR | 30 | 30 | 27.55 | 28.15 | 28.15 | -0.85 (-2.93%) | 112,909 |
| 13 Sep 2017 | INR | 30.8 | 30.8 | 28.5 | 29 | 29 | -0.65 (-2.19%) | 31,143 |
| 12 Sep 2017 | INR | 32 | 32 | 29.65 | 29.65 | 29.65 | -1.55 (-4.97%) | 87,544 |
| 11 Sep 2017 | INR | 31.9 | 32.75 | 30.3 | 31.2 | 31.2 | 0.0 (0.0%) | 19,952 |
| 8 Sep 2017 | INR | 31.75 | 32 | 30.75 | 31.2 | 31.2 | +0.7 (+2.30%) | 41,740 |
| 7 Sep 2017 | INR | 33 | 33 | 30.4 | 30.5 | 30.5 | -1.5 (-4.69%) | 24,682 |
| 6 Sep 2017 | INR | 33.5 | 33.5 | 31.45 | 32 | 32 | -0.95 (-2.88%) | 21,267 |
| 5 Sep 2017 | INR | 33.5 | 33.5 | 32 | 32.95 | 32.95 | +0.3 (+0.92%) | 18,552 |
| 4 Sep 2017 | INR | 33 | 34.5 | 31.4 | 32.65 | 32.65 | -0.25 (-0.76%) | 117,558 |
| 1 Sep 2017 | INR | 34.7 | 34.7 | 32 | 32.9 | 32.9 | -0.25 (-0.75%) | 48,259 |
| 31 Aug 2017 | INR | 35.4 | 35.4 | 32.45 | 33.15 | 33.15 | -0.95 (-2.79%) | 38,978 |
| 30 Aug 2017 | INR | 34 | 34.45 | 31.9 | 34.1 | 34.1 | +1.25 (+3.81%) | 138,230 |
| 29 Aug 2017 | INR | 32.8 | 32.85 | 32.8 | 32.85 | 32.85 | +1.55 (+4.95%) | 52,239 |
| 28 Aug 2017 | INR | 30.9 | 31.3 | 29.45 | 31.3 | 31.3 | +1.45 (+4.86%) | 91,247 |
| 24 Aug 2017 | INR | 28 | 29.85 | 27.65 | 29.85 | 29.85 | +1.4 (+4.92%) | 166,025 |
| 23 Aug 2017 | INR | 30.35 | 30.35 | 27.8 | 28.45 | 28.45 | -0.5 (-1.73%) | 16,455 |
| 22 Aug 2017 | INR | 29.95 | 29.95 | 27.6 | 28.95 | 28.95 | +0.15 (+0.52%) | 28,943 |
| 21 Aug 2017 | INR | 27.75 | 30 | 27.6 | 28.8 | 28.8 | +0.05 (+0.17%) | 13,947 |
| 18 Aug 2017 | INR | 30 | 30 | 28 | 28.75 | 28.75 | +0.1 (+0.35%) | 14,603 |
| 17 Aug 2017 | INR | 29.8 | 29.8 | 27.15 | 28.65 | 28.65 | +0.1 (+0.35%) | 30,940 |
| 16 Aug 2017 | INR | 30 | 31.4 | 28.5 | 28.55 | 28.55 | -1.45 (-4.83%) | 53,090 |
| 14 Aug 2017 | INR | 30.45 | 31.85 | 28.95 | 30 | 30 | -0.45 (-1.48%) | 19,526 |
| 11 Aug 2017 | INR | 33.55 | 33.55 | 30.4 | 30.45 | 30.45 | -1.55 (-4.84%) | 30,098 |
| 10 Aug 2017 | INR | 35.3 | 35.3 | 32 | 32 | 32 | -1.65 (-4.90%) | 32,666 |
| 9 Aug 2017 | INR | 36.95 | 36.95 | 33.65 | 33.65 | 33.65 | -1.75 (-4.94%) | 21,035 |
| 8 Aug 2017 | INR | 35 | 36.55 | 34.7 | 35.4 | 35.4 | +0.55 (+1.58%) | 127,941 |
| 7 Aug 2017 | INR | 33.8 | 34.85 | 33.25 | 34.85 | 34.85 | +1.65 (+4.97%) | 30,452 |
