| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 10.36 | 11.19 | 10.3 | 11.19 | 11.19 | +0.37 (+3.42%) | 3,012 |
| 22 Sep 2017 | INR | 10.62 | 10.97 | 10.35 | 10.82 | 10.82 | 0.0 (0.0%) | 1,426 |
| 21 Sep 2017 | INR | 11 | 11 | 10.55 | 10.82 | 10.82 | -0.28 (-2.52%) | 7,350 |
| 20 Sep 2017 | INR | 11.4 | 11.4 | 11.1 | 11.1 | 11.1 | -0.1 (-0.89%) | 6,800 |
| 19 Sep 2017 | INR | 11.35 | 11.79 | 11.2 | 11.2 | 11.2 | -0.3 (-2.61%) | 6,300 |
| 18 Sep 2017 | INR | 11.27 | 11.5 | 11.1 | 11.5 | 11.5 | +0.23 (+2.04%) | 4,345 |
| 15 Sep 2017 | INR | 11.3 | 11.3 | 11.2 | 11.27 | 11.27 | -0.03 (-0.27%) | 2,998 |
| 14 Sep 2017 | INR | 11.29 | 11.46 | 11 | 11.3 | 11.3 | +0.28 (+2.54%) | 9,678 |
| 13 Sep 2017 | INR | 11.77 | 11.77 | 10.95 | 11.02 | 11.02 | -0.19 (-1.69%) | 2,262 |
| 12 Sep 2017 | INR | 11.2 | 11.39 | 11.05 | 11.21 | 11.21 | +0.07 (+0.63%) | 6,572 |
| 11 Sep 2017 | INR | 11.05 | 11.39 | 11.05 | 11.14 | 11.14 | +0.11 (+1.00%) | 4,608 |
| 8 Sep 2017 | INR | 10.98 | 11.03 | 10.72 | 11.03 | 11.03 | +0.52 (+4.95%) | 9,727 |
| 7 Sep 2017 | INR | 10.06 | 10.51 | 10.06 | 10.51 | 10.51 | +0.38 (+3.75%) | 730 |
| 6 Sep 2017 | INR | 10.11 | 10.15 | 10 | 10.13 | 10.13 | -0.18 (-1.75%) | 2,000 |
| 5 Sep 2017 | INR | 10.74 | 10.74 | 10.21 | 10.31 | 10.31 | -0.43 (-4.00%) | 6,367 |
| 4 Sep 2017 | INR | 10.5 | 10.74 | 10.05 | 10.74 | 10.74 | +0.18 (+1.70%) | 18,261 |
| 1 Sep 2017 | INR | 10.66 | 10.76 | 10.56 | 10.56 | 10.56 | +0.31 (+3.02%) | 4,683 |
| 31 Aug 2017 | INR | 10.15 | 10.61 | 10 | 10.25 | 10.25 | -0.25 (-2.38%) | 7,801 |
| 30 Aug 2017 | INR | 10.99 | 10.99 | 10.11 | 10.5 | 10.5 | -0.14 (-1.32%) | 1,400 |
| 29 Aug 2017 | INR | 10.55 | 10.64 | 10.25 | 10.64 | 10.64 | -0.08 (-0.75%) | 3,519 |
| 28 Aug 2017 | INR | 10.77 | 10.9 | 10.31 | 10.72 | 10.72 | +0.29 (+2.78%) | 3,904 |
| 24 Aug 2017 | INR | 10.4 | 10.45 | 10.11 | 10.43 | 10.43 | +0.13 (+1.26%) | 8,739 |
| 23 Aug 2017 | INR | 10.5 | 10.5 | 10.3 | 10.3 | 10.3 | -0.15 (-1.44%) | 7,671 |
| 22 Aug 2017 | INR | 10.46 | 10.7 | 10.37 | 10.45 | 10.45 | -0.25 (-2.34%) | 1,271 |
| 21 Aug 2017 | INR | 10.49 | 10.8 | 10.49 | 10.7 | 10.7 | +0.41 (+3.98%) | 29,843 |
| 18 Aug 2017 | INR | 10.33 | 10.33 | 9.81 | 10.29 | 10.29 | +0.29 (+2.90%) | 5,722 |
| 17 Aug 2017 | INR | 10 | 10.29 | 9.73 | 10 | 10 | +0.13 (+1.32%) | 5,827 |
| 16 Aug 2017 | INR | 9.6 | 9.87 | 9.6 | 9.87 | 9.87 | +0.47 (+5.00%) | 7,752 |
| 14 Aug 2017 | INR | 8.75 | 9.5 | 8.73 | 9.4 | 9.4 | +0.22 (+2.40%) | 9,612 |
| 11 Aug 2017 | INR | 9.65 | 9.8 | 9.17 | 9.18 | 9.18 | -0.47 (-4.87%) | 23,166 |
