| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 13.1 | 13.49 | 13 | 13.16 | 13.16 | -0.06 (-0.45%) | 29,967 |
| 25 Sep 2017 | INR | 14.01 | 14.05 | 13.19 | 13.22 | 13.22 | -0.66 (-4.76%) | 44,627 |
| 22 Sep 2017 | INR | 13.29 | 14.24 | 13.24 | 13.88 | 13.88 | +0.11 (+0.80%) | 58,240 |
| 21 Sep 2017 | INR | 14.1 | 14.27 | 13.65 | 13.77 | 13.77 | -0.54 (-3.77%) | 79,489 |
| 20 Sep 2017 | INR | 14.65 | 14.65 | 13.95 | 14.31 | 14.31 | -0.64 (-4.28%) | 98,989 |
| 19 Sep 2017 | INR | 16.27 | 16.27 | 14.92 | 14.95 | 14.95 | -1.62 (-9.78%) | 234,102 |
| 18 Sep 2017 | INR | 19 | 19.39 | 16.27 | 16.57 | 16.57 | -1.5 (-8.30%) | 598,885 |
| 15 Sep 2017 | INR | 17.75 | 18.5 | 17 | 18.07 | 18.07 | +0.44 (+2.50%) | 494,356 |
| 14 Sep 2017 | INR | 15.8 | 18.08 | 15.71 | 17.63 | 17.63 | +1.81 (+11.44%) | 588,549 |
| 13 Sep 2017 | INR | 15.4 | 16.49 | 15.25 | 15.82 | 15.82 | +0.58 (+3.81%) | 262,706 |
| 12 Sep 2017 | INR | 15.25 | 15.8 | 14.5 | 15.24 | 15.24 | +0.25 (+1.67%) | 205,371 |
| 11 Sep 2017 | INR | 12.67 | 15 | 12.4 | 14.99 | 14.99 | +2.49 (+19.92%) | 577,868 |
| 8 Sep 2017 | INR | 12.6 | 12.7 | 12.4 | 12.5 | 12.5 | -0.18 (-1.42%) | 11,123 |
| 7 Sep 2017 | INR | 12.3 | 12.9 | 12.25 | 12.68 | 12.68 | +0.36 (+2.92%) | 31,053 |
| 6 Sep 2017 | INR | 12.6 | 12.6 | 12.26 | 12.32 | 12.32 | -0.29 (-2.30%) | 23,928 |
| 5 Sep 2017 | INR | 12.65 | 12.65 | 12.36 | 12.61 | 12.61 | +0.16 (+1.29%) | 8,133 |
| 4 Sep 2017 | INR | 12.95 | 12.95 | 12.25 | 12.45 | 12.45 | -0.39 (-3.04%) | 14,926 |
| 1 Sep 2017 | INR | 13.38 | 13.4 | 12.75 | 12.84 | 12.84 | -0.34 (-2.58%) | 22,766 |
| 31 Aug 2017 | INR | 12.05 | 13.5 | 12.05 | 13.18 | 13.18 | +1.51 (+12.94%) | 103,380 |
| 30 Aug 2017 | INR | 11.55 | 11.99 | 11.41 | 11.67 | 11.67 | +0.25 (+2.19%) | 17,229 |
| 29 Aug 2017 | INR | 11 | 11.45 | 10.88 | 11.42 | 11.42 | +0.24 (+2.15%) | 4,236 |
| 28 Aug 2017 | INR | 11.15 | 11.28 | 10.91 | 11.18 | 11.18 | -0.22 (-1.93%) | 8,382 |
| 24 Aug 2017 | INR | 11.51 | 11.51 | 10.96 | 11.4 | 11.4 | +0.37 (+3.35%) | 9,500 |
| 23 Aug 2017 | INR | 11 | 11.1 | 10.81 | 11.03 | 11.03 | -0.17 (-1.52%) | 9,186 |
| 22 Aug 2017 | INR | 11.19 | 11.3 | 10.7 | 11.2 | 11.2 | +0.01 (+0.09%) | 12,260 |
| 21 Aug 2017 | INR | 11.16 | 11.5 | 11.11 | 11.19 | 11.19 | -0.21 (-1.84%) | 4,485 |
| 18 Aug 2017 | INR | 11 | 11.48 | 10.8 | 11.4 | 11.4 | +0.27 (+2.43%) | 13,799 |
| 17 Aug 2017 | INR | 11.5 | 11.5 | 11.05 | 11.13 | 11.13 | -0.18 (-1.59%) | 19,982 |
| 16 Aug 2017 | INR | 11.01 | 11.54 | 11 | 11.31 | 11.31 | +0.23 (+2.08%) | 9,900 |
| 14 Aug 2017 | INR | 11.25 | 11.4 | 10.9 | 11.08 | 11.08 | +0.1 (+0.91%) | 11,109 |
