| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 17.6 | 18.2 | 17.4 | 17.6 | 17.6 | 0.0 (0.0%) | 381,400 |
| 25 Sep 2017 | INR | 18.5 | 18.5 | 17.5 | 17.6 | 17.6 | -0.65 (-3.56%) | 616,696 |
| 22 Sep 2017 | INR | 18.85 | 18.85 | 17.75 | 18.25 | 18.25 | -0.6 (-3.18%) | 594,148 |
| 21 Sep 2017 | INR | 19 | 19.2 | 18.5 | 18.85 | 18.85 | +0.05 (+0.27%) | 609,871 |
| 20 Sep 2017 | INR | 19.1 | 19.45 | 18.75 | 18.8 | 18.8 | 0.0 (0.0%) | 1,218,949 |
| 19 Sep 2017 | INR | 18.9 | 19.65 | 18.6 | 18.8 | 18.8 | -0.05 (-0.27%) | 1,130,636 |
| 18 Sep 2017 | INR | 19.25 | 19.3 | 18.75 | 18.85 | 18.85 | 0.0 (0.0%) | 594,156 |
| 15 Sep 2017 | INR | 18.75 | 19.5 | 18.7 | 18.85 | 18.85 | -0.15 (-0.79%) | 1,872,418 |
| 14 Sep 2017 | INR | 19.35 | 20.1 | 18.2 | 19 | 19 | -0.05 (-0.26%) | 3,330,617 |
| 13 Sep 2017 | INR | 18.45 | 20.1 | 18.4 | 19.05 | 19.05 | +0.65 (+3.53%) | 2,472,642 |
| 12 Sep 2017 | INR | 17.9 | 18.6 | 17.7 | 18.4 | 18.4 | +0.75 (+4.25%) | 833,149 |
| 11 Sep 2017 | INR | 17 | 17.85 | 16.8 | 17.65 | 17.65 | +0.95 (+5.69%) | 293,559 |
| 8 Sep 2017 | INR | 17.4 | 17.4 | 16.65 | 16.7 | 16.7 | -0.3 (-1.76%) | 137,951 |
| 7 Sep 2017 | INR | 16.8 | 17.3 | 16.5 | 17 | 17 | +0.55 (+3.34%) | 278,295 |
| 6 Sep 2017 | INR | 16.5 | 16.6 | 16.25 | 16.45 | 16.45 | -0.15 (-0.90%) | 109,687 |
| 5 Sep 2017 | INR | 16.65 | 16.9 | 16.45 | 16.6 | 16.6 | +0.15 (+0.91%) | 131,532 |
| 4 Sep 2017 | INR | 16.85 | 17.05 | 16 | 16.45 | 16.45 | -0.35 (-2.08%) | 254,478 |
| 1 Sep 2017 | INR | 16.8 | 17.3 | 16.5 | 16.8 | 16.8 | +0.05 (+0.30%) | 183,434 |
| 31 Aug 2017 | INR | 16.75 | 17 | 16.6 | 16.75 | 16.75 | +0.15 (+0.90%) | 100,645 |
| 30 Aug 2017 | INR | 16.85 | 16.85 | 16.5 | 16.6 | 16.6 | 0.0 (0.0%) | 14,779 |
| 29 Aug 2017 | INR | 17.25 | 17.25 | 16.45 | 16.6 | 16.6 | -0.3 (-1.78%) | 42,740 |
| 28 Aug 2017 | INR | 17.35 | 17.5 | 16.7 | 16.9 | 16.9 | -0.2 (-1.17%) | 123,471 |
| 24 Aug 2017 | INR | 17.4 | 17.4 | 16.75 | 17.1 | 17.1 | +0.4 (+2.40%) | 250,955 |
| 23 Aug 2017 | INR | 16.8 | 17.1 | 16.5 | 16.7 | 16.7 | +0.15 (+0.91%) | 93,346 |
| 22 Aug 2017 | INR | 17 | 17 | 16.45 | 16.55 | 16.55 | -0.15 (-0.90%) | 60,957 |
| 21 Aug 2017 | INR | 17 | 17.15 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 831,938 |
| 18 Aug 2017 | INR | 16.75 | 17 | 16.65 | 17 | 17 | +0.1 (+0.59%) | 1,238,658 |
| 17 Aug 2017 | INR | 16.65 | 17.4 | 16.65 | 16.9 | 16.9 | +0.1 (+0.60%) | 1,412,012 |
| 16 Aug 2017 | INR | 16.85 | 17.1 | 16.35 | 16.8 | 16.8 | +0.2 (+1.20%) | 376,591 |
| 14 Aug 2017 | INR | 17.4 | 17.4 | 16.5 | 16.6 | 16.6 | +0.05 (+0.30%) | 754,442 |
