| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | INR | 21.7 | 21.9 | 21.35 | 21.6 | 21.6 | +0.15 (+0.70%) | 4,119 |
| 29 Sep 2017 | INR | 21.6 | 22.35 | 21.3 | 21.45 | 21.45 | +0.05 (+0.23%) | 13,077 |
| 28 Sep 2017 | INR | 21 | 21.8 | 20.55 | 21.4 | 21.4 | +0.15 (+0.71%) | 8,000 |
| 27 Sep 2017 | INR | 22 | 22.25 | 21.2 | 21.25 | 21.25 | -0.5 (-2.30%) | 13,109 |
| 26 Sep 2017 | INR | 21.75 | 23.5 | 20.8 | 21.75 | 21.75 | +0.3 (+1.40%) | 28,924 |
| 25 Sep 2017 | INR | 22.25 | 22.25 | 21 | 21.45 | 21.45 | -0.9 (-4.03%) | 13,644 |
| 22 Sep 2017 | INR | 23.05 | 23.8 | 22 | 22.35 | 22.35 | -0.6 (-2.61%) | 13,553 |
| 21 Sep 2017 | INR | 23.9 | 24.4 | 22.75 | 22.95 | 22.95 | -1.05 (-4.38%) | 23,386 |
| 20 Sep 2017 | INR | 24.7 | 25.4 | 23.7 | 24 | 24 | -0.6 (-2.44%) | 31,983 |
| 19 Sep 2017 | INR | 23.2 | 25.7 | 22.9 | 24.6 | 24.6 | +1.7 (+7.42%) | 99,717 |
| 18 Sep 2017 | INR | 22.6 | 23.5 | 22.6 | 22.9 | 22.9 | +0.3 (+1.33%) | 27,457 |
| 15 Sep 2017 | INR | 23.1 | 23.55 | 22.4 | 22.6 | 22.6 | -1.5 (-6.22%) | 45,776 |
| 14 Sep 2017 | INR | 25.6 | 26.4 | 23.7 | 24.1 | 24.1 | -1.5 (-5.86%) | 102,289 |
| 13 Sep 2017 | INR | 25.1 | 27.5 | 25 | 25.6 | 25.6 | +1.45 (+6.00%) | 339,504 |
| 12 Sep 2017 | INR | 20 | 24.15 | 19.95 | 24.15 | 24.15 | +4 (+19.85%) | 342,641 |
| 11 Sep 2017 | INR | 20.1 | 20.2 | 19.85 | 20.15 | 20.15 | +0.25 (+1.26%) | 11,541 |
| 8 Sep 2017 | INR | 19.9 | 20 | 19.85 | 19.9 | 19.9 | -0.05 (-0.25%) | 19,660 |
| 7 Sep 2017 | INR | 20.1 | 20.1 | 19.85 | 19.95 | 19.95 | 0.0 (0.0%) | 22,299 |
| 6 Sep 2017 | INR | 20 | 20.1 | 19.9 | 19.95 | 19.95 | +0.05 (+0.25%) | 12,810 |
| 5 Sep 2017 | INR | 20.05 | 20.1 | 19.8 | 19.9 | 19.9 | -0.1 (-0.50%) | 11,676 |
| 4 Sep 2017 | INR | 20 | 20.3 | 19.85 | 20 | 20 | -0.1 (-0.50%) | 58,474 |
| 1 Sep 2017 | INR | 19.85 | 22.95 | 19.75 | 20.1 | 20.1 | +0.2 (+1.01%) | 18,320 |
| 31 Aug 2017 | INR | 20.2 | 20.2 | 19.75 | 19.9 | 19.9 | -0.15 (-0.75%) | 3,996 |
| 30 Aug 2017 | INR | 19.75 | 20.25 | 19.75 | 20.05 | 20.05 | +0.15 (+0.75%) | 14,650 |
| 29 Aug 2017 | INR | 20 | 20 | 19.75 | 19.9 | 19.9 | -0.25 (-1.24%) | 12,077 |
| 28 Aug 2017 | INR | 19.95 | 20.3 | 19.9 | 20.15 | 20.15 | -0.1 (-0.49%) | 11,008 |
| 24 Aug 2017 | INR | 20.6 | 20.7 | 20.15 | 20.25 | 20.25 | -0.1 (-0.49%) | 9,756 |
| 23 Aug 2017 | INR | 21.35 | 21.7 | 20.25 | 20.35 | 20.35 | +0.15 (+0.74%) | 54,206 |
| 22 Aug 2017 | INR | 20.35 | 20.5 | 20 | 20.2 | 20.2 | -0.35 (-1.70%) | 11,901 |
| 21 Aug 2017 | INR | 20.6 | 21.25 | 20.1 | 20.55 | 20.55 | -0.25 (-1.20%) | 13,565 |
