| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | INR | 22.5 | 22.5 | 21 | 21.85 | 21.85 | +0.2 (+0.92%) | 1,849 |
| 12 Oct 2017 | INR | 21.1 | 22 | 20.3 | 21.65 | 21.65 | +0.15 (+0.70%) | 14,489 |
| 11 Oct 2017 | INR | 22 | 23.35 | 21.5 | 21.5 | 21.5 | -0.1 (-0.46%) | 1,655 |
| 10 Oct 2017 | INR | 22 | 22 | 21.5 | 21.6 | 21.6 | +0.9 (+4.35%) | 2,139 |
| 9 Oct 2017 | INR | 22.3 | 22.3 | 20.35 | 20.7 | 20.7 | -0.85 (-3.94%) | 475 |
| 6 Oct 2017 | INR | 23 | 23.5 | 21.15 | 21.55 | 21.55 | +0.45 (+2.13%) | 3,614 |
| 5 Oct 2017 | INR | 22 | 22.85 | 21 | 21.1 | 21.1 | -1.1 (-4.95%) | 353 |
| 4 Oct 2017 | INR | 21.6 | 22.5 | 20.85 | 22.2 | 22.2 | +2.2 (+11.00%) | 3,493 |
| 3 Oct 2017 | INR | 22 | 22 | 20 | 20 | 20 | -2.6 (-11.50%) | 2,365 |
| 29 Sep 2017 | INR | 22.8 | 22.8 | 22 | 22.6 | 22.6 | +0.65 (+2.96%) | 70 |
| 28 Sep 2017 | INR | 22 | 22 | 20.5 | 21.95 | 21.95 | +0.75 (+3.54%) | 475 |
| 27 Sep 2017 | INR | 22 | 22 | 21 | 21.2 | 21.2 | +0.5 (+2.42%) | 1,815 |
| 26 Sep 2017 | INR | 22 | 22 | 20.6 | 20.7 | 20.7 | -0.4 (-1.90%) | 40 |
| 25 Sep 2017 | INR | 21.5 | 21.9 | 21 | 21.1 | 21.1 | -0.1 (-0.47%) | 410 |
| 22 Sep 2017 | INR | 22 | 22 | 21.2 | 21.2 | 21.2 | -1.8 (-7.83%) | 1,435 |
| 21 Sep 2017 | INR | 21.95 | 23 | 21.6 | 23 | 23 | +1.05 (+4.78%) | 300 |
| 20 Sep 2017 | INR | 22.05 | 22.1 | 21.85 | 21.95 | 21.95 | -0.25 (-1.13%) | 453 |
| 19 Sep 2017 | INR | 22 | 22.4 | 21.4 | 22.2 | 22.2 | -0.7 (-3.06%) | 2,205 |
| 18 Sep 2017 | INR | 22.4 | 22.95 | 21.65 | 22.9 | 22.9 | +0.5 (+2.23%) | 727 |
| 15 Sep 2017 | INR | 24.1 | 24.1 | 22 | 22.4 | 22.4 | -0.6 (-2.61%) | 1,790 |
| 14 Sep 2017 | INR | 22.7 | 23 | 22.1 | 23 | 23 | +0.5 (+2.22%) | 2,880 |
| 13 Sep 2017 | INR | 23.15 | 23.15 | 21.75 | 22.5 | 22.5 | -0.8 (-3.43%) | 3,754 |
| 12 Sep 2017 | INR | 22.9 | 25 | 21.9 | 23.3 | 23.3 | -0.15 (-0.64%) | 1,950 |
| 11 Sep 2017 | INR | 22 | 23.5 | 21.5 | 23.45 | 23.45 | +1.95 (+9.07%) | 2,479 |
| 8 Sep 2017 | INR | 22.1 | 22.1 | 21.15 | 21.5 | 21.5 | -0.1 (-0.46%) | 43 |
| 7 Sep 2017 | INR | 22 | 22.4 | 21.5 | 21.6 | 21.6 | -0.5 (-2.26%) | 3,110 |
| 6 Sep 2017 | INR | 22 | 23 | 21.1 | 22.1 | 22.1 | +1 (+4.74%) | 1,131 |
| 5 Sep 2017 | INR | 22.5 | 22.5 | 21 | 21.1 | 21.1 | -1.9 (-8.26%) | 2,250 |
| 4 Sep 2017 | INR | 22.3 | 23 | 22 | 23 | 23 | +1.25 (+5.75%) | 1,880 |
| 1 Sep 2017 | INR | 21.9 | 22.1 | 21.2 | 21.75 | 21.75 | +0.2 (+0.93%) | 710 |
