| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 33 | 33 | 31.85 | 32.5 | 32.5 | -1 (-2.99%) | 2,706 |
| 22 Sep 2017 | INR | 35 | 35 | 33.5 | 33.5 | 33.5 | -1.4 (-4.01%) | 808 |
| 21 Sep 2017 | INR | 34.35 | 34.9 | 33.25 | 34.9 | 34.9 | +1.65 (+4.96%) | 662 |
| 20 Sep 2017 | INR | 35 | 35.9 | 33.25 | 33.25 | 33.25 | -1.75 (-5%) | 1,713 |
| 19 Sep 2017 | INR | 34.3 | 35 | 33 | 35 | 35 | +0.7 (+2.04%) | 917 |
| 18 Sep 2017 | INR | 34.5 | 36 | 34.25 | 34.3 | 34.3 | -1.7 (-4.72%) | 3,832 |
| 15 Sep 2017 | INR | 36 | 36 | 34.2 | 36 | 36 | 0.0 (0.0%) | 2,035 |
| 14 Sep 2017 | INR | 36.5 | 37 | 36 | 36 | 36 | 0.0 (0.0%) | 640 |
| 13 Sep 2017 | INR | 36.65 | 36.65 | 36 | 36 | 36 | -0.65 (-1.77%) | 1,440 |
| 12 Sep 2017 | INR | 35 | 36.65 | 35 | 36.65 | 36.65 | +1.65 (+4.71%) | 518 |
| 11 Sep 2017 | INR | 33.25 | 36.75 | 33.25 | 35 | 35 | 0.0 (0.0%) | 1,104 |
| 8 Sep 2017 | INR | 36.75 | 38.55 | 35 | 35 | 35 | -1.75 (-4.76%) | 1,001 |
| 7 Sep 2017 | INR | 34 | 36.75 | 34 | 36.75 | 36.75 | +1.75 (+5%) | 12 |
| 6 Sep 2017 | INR | 35.75 | 35.75 | 33.9 | 35 | 35 | -0.65 (-1.82%) | 1,845 |
| 5 Sep 2017 | INR | 37.45 | 37.45 | 35.65 | 35.65 | 35.65 | -1.85 (-4.93%) | 2,484 |
| 4 Sep 2017 | INR | 38.3 | 38.3 | 37.5 | 37.5 | 37.5 | -0.9 (-2.34%) | 426 |
| 1 Sep 2017 | INR | 36.75 | 38.55 | 36.75 | 38.4 | 38.4 | +1.65 (+4.49%) | 561 |
| 31 Aug 2017 | INR | 35.5 | 36.75 | 35 | 36.75 | 36.75 | +1.75 (+5%) | 1,653 |
| 30 Aug 2017 | INR | 35.4 | 35.4 | 33.8 | 35 | 35 | -0.55 (-1.55%) | 4,073 |
| 29 Aug 2017 | INR | 35.95 | 35.95 | 34.65 | 35.55 | 35.55 | -0.9 (-2.47%) | 4,970 |
| 28 Aug 2017 | INR | 36.5 | 36.5 | 35.95 | 36.45 | 36.45 | -1.35 (-3.57%) | 3,488 |
| 24 Aug 2017 | INR | 37.3 | 39.2 | 37.3 | 37.8 | 37.8 | -1.45 (-3.69%) | 800 |
| 23 Aug 2017 | INR | 39.5 | 39.5 | 39.25 | 39.25 | 39.25 | +0.3 (+0.77%) | 200 |
| 22 Aug 2017 | INR | 37.5 | 39.8 | 37.5 | 38.95 | 38.95 | 0.0 (0.0%) | 744 |
| 21 Aug 2017 | INR | 38.95 | 38.95 | 37.05 | 38.95 | 38.95 | 0.0 (0.0%) | 301 |
| 18 Aug 2017 | INR | 40.45 | 40.45 | 38.95 | 38.95 | 38.95 | -2 (-4.88%) | 2,455 |
| 17 Aug 2017 | INR | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | +0.25 (+0.61%) | 50 |
| 16 Aug 2017 | INR | 40.7 | 40.7 | 40.7 | 40.7 | 40.7 | +1.9 (+4.90%) | 115 |
| 14 Aug 2017 | INR | 38.85 | 38.85 | 35.2 | 38.8 | 38.8 | +1.75 (+4.72%) | 4,645 |
| 11 Aug 2017 | INR | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.95 (-5%) | 200 |
