| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 6 | 6.48 | 5.85 | 6.31 | 6.31 | +0.3 (+4.99%) | 47,167 |
| 25 Sep 2017 | INR | 6.5 | 6.5 | 5.85 | 6.01 | 6.01 | -0.53 (-8.10%) | 67,683 |
| 22 Sep 2017 | INR | 7.25 | 7.25 | 6.5 | 6.54 | 6.54 | -0.45 (-6.44%) | 110,390 |
| 21 Sep 2017 | INR | 6.35 | 7.18 | 6.31 | 6.99 | 6.99 | +0.86 (+14.03%) | 251,908 |
| 20 Sep 2017 | INR | 7.25 | 7.25 | 5.95 | 6.13 | 6.13 | -0.93 (-13.17%) | 274,678 |
| 19 Sep 2017 | INR | 6.4 | 7.28 | 6.28 | 7.06 | 7.06 | +0.99 (+16.31%) | 675,922 |
| 18 Sep 2017 | INR | 5.85 | 6.49 | 5.8 | 6.07 | 6.07 | +0.35 (+6.12%) | 302,918 |
| 15 Sep 2017 | INR | 5.15 | 5.89 | 4.95 | 5.72 | 5.72 | +0.57 (+11.07%) | 97,919 |
| 14 Sep 2017 | INR | 5.6 | 5.6 | 5 | 5.15 | 5.15 | -0.36 (-6.53%) | 45,852 |
| 13 Sep 2017 | INR | 5.56 | 5.8 | 5.41 | 5.51 | 5.51 | -0.08 (-1.43%) | 13,162 |
| 12 Sep 2017 | INR | 6.69 | 6.69 | 5.25 | 5.59 | 5.59 | -0.49 (-8.06%) | 132,541 |
| 11 Sep 2017 | INR | 5.17 | 6.08 | 5.1 | 6.08 | 6.08 | +1.01 (+19.92%) | 400,291 |
| 8 Sep 2017 | INR | 4.73 | 5.15 | 4.73 | 5.07 | 5.07 | +0.27 (+5.62%) | 6,905 |
| 7 Sep 2017 | INR | 5 | 5.24 | 4.66 | 4.8 | 4.8 | -0.1 (-2.04%) | 17,316 |
| 6 Sep 2017 | INR | 4.9 | 5.05 | 4.9 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,216 |
| 5 Sep 2017 | INR | 5.18 | 5.18 | 4.86 | 4.89 | 4.89 | -0.25 (-4.86%) | 2,556 |
| 4 Sep 2017 | INR | 4.9 | 5.19 | 4.52 | 5.14 | 5.14 | +0.05 (+0.98%) | 6,856 |
| 1 Sep 2017 | INR | 5.15 | 5.19 | 4.83 | 5.09 | 5.09 | -0.01 (-0.20%) | 8,871 |
| 31 Aug 2017 | INR | 4.81 | 5.15 | 4.81 | 5.1 | 5.1 | -0.06 (-1.16%) | 9,023 |
| 30 Aug 2017 | INR | 4.85 | 5.45 | 4.8 | 5.16 | 5.16 | +0.16 (+3.20%) | 22,536 |
| 29 Aug 2017 | INR | 4.35 | 5 | 4.33 | 5 | 5 | +0.3 (+6.38%) | 10,300 |
| 28 Aug 2017 | INR | 4.3 | 4.88 | 4.3 | 4.7 | 4.7 | +0.12 (+2.62%) | 9,808 |
| 24 Aug 2017 | INR | 4.21 | 4.8 | 4.21 | 4.58 | 4.58 | -0.07 (-1.51%) | 15,879 |
| 23 Aug 2017 | INR | 4.67 | 4.84 | 4.65 | 4.65 | 4.65 | -0.02 (-0.43%) | 2,300 |
| 22 Aug 2017 | INR | 4.23 | 4.88 | 4.23 | 4.67 | 4.67 | +0.04 (+0.86%) | 2,614 |
| 21 Aug 2017 | INR | 4.75 | 4.78 | 4.46 | 4.63 | 4.63 | -0.06 (-1.28%) | 3,631 |
| 18 Aug 2017 | INR | 4.6 | 4.7 | 4.43 | 4.69 | 4.69 | -0.02 (-0.42%) | 6,362 |
| 17 Aug 2017 | INR | 4.66 | 4.8 | 4.56 | 4.71 | 4.71 | +0.07 (+1.51%) | 13,713 |
| 16 Aug 2017 | INR | 4.99 | 5 | 4.51 | 4.64 | 4.64 | -0.17 (-3.53%) | 45,364 |
| 14 Aug 2017 | INR | 4.3 | 5.1 | 4.3 | 4.81 | 4.81 | +0.2 (+4.34%) | 7,294 |
