| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 5.99 | 6.15 | 5.9 | 6 | 6 | +0.01 (+0.17%) | 8,448 |
| 25 Sep 2017 | INR | 6 | 6.24 | 5.93 | 5.99 | 5.99 | -0.25 (-4.01%) | 246,699 |
| 22 Sep 2017 | INR | 6.42 | 6.61 | 6.2 | 6.24 | 6.24 | -0.06 (-0.95%) | 176,592 |
| 21 Sep 2017 | INR | 5.9 | 6.3 | 5.77 | 6.3 | 6.3 | +0.3 (+5%) | 175,769 |
| 20 Sep 2017 | INR | 6.26 | 6.26 | 5.95 | 6 | 6 | -0.26 (-4.15%) | 123,255 |
| 19 Sep 2017 | INR | 6.45 | 6.47 | 6.22 | 6.26 | 6.26 | -0.28 (-4.28%) | 99,098 |
| 18 Sep 2017 | INR | 6.91 | 7 | 6.51 | 6.54 | 6.54 | -0.31 (-4.53%) | 158,967 |
| 15 Sep 2017 | INR | 6.7 | 7.04 | 6.7 | 6.85 | 6.85 | -0.12 (-1.72%) | 154,550 |
| 14 Sep 2017 | INR | 7.1 | 7.15 | 6.95 | 6.97 | 6.97 | -0.07 (-0.99%) | 67,684 |
| 13 Sep 2017 | INR | 7.2 | 7.2 | 6.95 | 7.04 | 7.04 | -0.16 (-2.22%) | 59,713 |
| 12 Sep 2017 | INR | 7.11 | 7.3 | 7.11 | 7.2 | 7.2 | -0.06 (-0.83%) | 6,078 |
| 11 Sep 2017 | INR | 7.55 | 7.55 | 7.15 | 7.26 | 7.26 | +0.03 (+0.41%) | 66,328 |
| 8 Sep 2017 | INR | 7.35 | 7.39 | 7.15 | 7.23 | 7.23 | -0.05 (-0.69%) | 17,278 |
| 7 Sep 2017 | INR | 7.3 | 7.39 | 7.22 | 7.28 | 7.28 | -0.1 (-1.36%) | 734,289 |
| 6 Sep 2017 | INR | 7.55 | 7.55 | 7.16 | 7.38 | 7.38 | -0.08 (-1.07%) | 82,545 |
| 5 Sep 2017 | INR | 7.4 | 7.5 | 7.4 | 7.46 | 7.46 | +0.09 (+1.22%) | 66,845 |
| 4 Sep 2017 | INR | 7.55 | 7.55 | 6.85 | 7.37 | 7.37 | +0.16 (+2.22%) | 202,952 |
| 1 Sep 2017 | INR | 7.1 | 7.5 | 7.1 | 7.21 | 7.21 | -0.26 (-3.48%) | 3,226,395 |
| 31 Aug 2017 | INR | 7.47 | 7.72 | 7.47 | 7.47 | 7.47 | -0.39 (-4.96%) | 2,047,554 |
| 30 Aug 2017 | INR | 8.48 | 8.48 | 7.86 | 7.86 | 7.86 | -0.41 (-4.96%) | 104,438 |
| 29 Aug 2017 | INR | 8.6 | 8.7 | 8.25 | 8.27 | 8.27 | -0.41 (-4.72%) | 171,291 |
| 28 Aug 2017 | INR | 8.4 | 8.68 | 8.13 | 8.68 | 8.68 | +0.41 (+4.96%) | 339,978 |
| 24 Aug 2017 | INR | 8.19 | 8.32 | 7.7 | 8.27 | 8.27 | +0.27 (+3.38%) | 180,394 |
| 23 Aug 2017 | INR | 7.45 | 8 | 7.45 | 8 | 8 | +0.38 (+4.99%) | 304,478 |
| 22 Aug 2017 | INR | 7.69 | 7.84 | 7.36 | 7.62 | 7.62 | +0.02 (+0.26%) | 577,339 |
| 21 Aug 2017 | INR | 7.93 | 7.95 | 7.36 | 7.6 | 7.6 | +0.01 (+0.13%) | 134,050 |
| 18 Aug 2017 | INR | 7.07 | 7.61 | 7.07 | 7.59 | 7.59 | +0.34 (+4.69%) | 185,919 |
| 17 Aug 2017 | INR | 7.15 | 7.25 | 6.81 | 7.25 | 7.25 | +0.09 (+1.26%) | 132,501 |
| 16 Aug 2017 | INR | 7.35 | 7.58 | 7.15 | 7.16 | 7.16 | -0.11 (-1.51%) | 67,445 |
| 14 Aug 2017 | INR | 7.23 | 7.4 | 6.91 | 7.27 | 7.27 | +0.02 (+0.28%) | 3,008,855 |
