| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 14.55 | 14.55 | 14.15 | 14.45 | 14.45 | -0.05 (-0.34%) | 501 |
| 25 Sep 2017 | INR | 15.5 | 15.6 | 14.5 | 14.5 | 14.5 | -1.1 (-7.05%) | 825 |
| 22 Sep 2017 | INR | 17.1 | 17.1 | 15.55 | 15.6 | 15.6 | -0.15 (-0.95%) | 2,643 |
| 21 Sep 2017 | INR | 15.6 | 16 | 15.6 | 15.75 | 15.75 | -0.6 (-3.67%) | 2,505 |
| 20 Sep 2017 | INR | 14.75 | 17.65 | 14.75 | 16.35 | 16.35 | +0.35 (+2.19%) | 8,193 |
| 19 Sep 2017 | INR | 16 | 17.6 | 15.65 | 16 | 16 | 0.0 (0.0%) | 9,049 |
| 18 Sep 2017 | INR | 18.4 | 18.45 | 15.6 | 16 | 16 | +0.45 (+2.89%) | 14,908 |
| 15 Sep 2017 | INR | 15 | 15.95 | 15 | 15.55 | 15.55 | +0.35 (+2.30%) | 1,340 |
| 14 Sep 2017 | INR | 15.15 | 15.2 | 15.15 | 15.2 | 15.2 | -0.1 (-0.65%) | 925 |
| 13 Sep 2017 | INR | 15.2 | 15.3 | 15.2 | 15.3 | 15.3 | +0.1 (+0.66%) | 274 |
| 12 Sep 2017 | INR | 15.1 | 15.9 | 15.05 | 15.2 | 15.2 | -0.4 (-2.56%) | 520 |
| 11 Sep 2017 | INR | 15.5 | 16.45 | 15.5 | 15.6 | 15.6 | 0.0 (0.0%) | 1,822 |
| 8 Sep 2017 | INR | 17.9 | 17.9 | 15.5 | 15.6 | 15.6 | -0.1 (-0.64%) | 15,164 |
| 7 Sep 2017 | INR | 16.05 | 16.9 | 15.5 | 15.7 | 15.7 | -1.1 (-6.55%) | 6,006 |
| 6 Sep 2017 | INR | 15.15 | 17.85 | 15.15 | 16.8 | 16.8 | +0.4 (+2.44%) | 13,527 |
| 5 Sep 2017 | INR | 17.9 | 17.95 | 16.15 | 16.4 | 16.4 | +0.25 (+1.55%) | 8,702 |
| 4 Sep 2017 | INR | 16.5 | 17.95 | 15.75 | 16.15 | 16.15 | -0.8 (-4.72%) | 6,465 |
| 1 Sep 2017 | INR | 15.2 | 16.95 | 15.2 | 16.95 | 16.95 | +1.75 (+11.51%) | 4,974 |
| 31 Aug 2017 | INR | 15.2 | 15.8 | 15.2 | 15.2 | 15.2 | -0.65 (-4.10%) | 2,613 |
| 30 Aug 2017 | INR | 14.55 | 15.9 | 14.55 | 15.85 | 15.85 | +0.75 (+4.97%) | 5,323 |
| 29 Aug 2017 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | -0.65 (-4.13%) | 237 |
| 28 Aug 2017 | INR | 13.6 | 16.5 | 13.1 | 15.75 | 15.75 | -0.25 (-1.56%) | 8,900 |
| 24 Aug 2017 | INR | 14.55 | 16 | 14.3 | 16 | 16 | +0.75 (+4.92%) | 1,627 |
| 23 Aug 2017 | INR | 15.8 | 15.95 | 15.1 | 15.25 | 15.25 | -0.35 (-2.24%) | 4,147 |
| 22 Aug 2017 | INR | 14 | 15.75 | 14 | 15.6 | 15.6 | +1.1 (+7.59%) | 3,780 |
| 21 Aug 2017 | INR | 14.75 | 15 | 14.1 | 14.5 | 14.5 | -0.1 (-0.68%) | 6,554 |
| 18 Aug 2017 | INR | 15 | 15 | 14.6 | 14.6 | 14.6 | -1.3 (-8.18%) | 2,380 |
| 17 Aug 2017 | INR | 14 | 16 | 13.25 | 15.9 | 15.9 | +0.55 (+3.58%) | 10,568 |
| 16 Aug 2017 | INR | 14.7 | 16.4 | 14.7 | 15.35 | 15.35 | -0.4 (-2.54%) | 7,642 |
| 14 Aug 2017 | INR | 15.85 | 16.95 | 14.35 | 15.75 | 15.75 | -0.1 (-0.63%) | 8,665 |
