| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 18 | 19.88 | 18 | 19.88 | 19.88 | +0.94 (+4.96%) | 11,572 |
| 25 Sep 2017 | INR | 18.94 | 18.94 | 17.14 | 18.94 | 18.94 | +0.9 (+4.99%) | 15,606 |
| 22 Sep 2017 | INR | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | +0.85 (+4.94%) | 16,100 |
| 21 Sep 2017 | INR | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | +0.81 (+4.95%) | 3,459 |
| 20 Sep 2017 | INR | 16.38 | 16.38 | 15.6 | 16.38 | 16.38 | +0.78 (+5%) | 128,399 |
| 19 Sep 2017 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.74 (+4.98%) | 1,623 |
| 18 Sep 2017 | INR | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | +0.7 (+4.94%) | 1,600 |
| 15 Sep 2017 | INR | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | +0.67 (+4.97%) | 3,903 |
| 14 Sep 2017 | INR | 13 | 13.49 | 13 | 13.49 | 13.49 | +0.64 (+4.98%) | 10,833 |
| 13 Sep 2017 | INR | 12.85 | 12.85 | 11.63 | 12.85 | 12.85 | +0.61 (+4.98%) | 54,479 |
| 12 Sep 2017 | INR | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | +0.58 (+4.97%) | 2,407 |
| 11 Sep 2017 | INR | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | +0.55 (+4.95%) | 8,053 |
| 8 Sep 2017 | INR | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | +0.52 (+4.91%) | 3,771 |
| 7 Sep 2017 | INR | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | +0.5 (+4.96%) | 3,943 |
| 6 Sep 2017 | INR | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | +0.48 (+4.99%) | 6,605 |
| 5 Sep 2017 | INR | 9.58 | 9.61 | 9.58 | 9.61 | 9.61 | +0.45 (+4.91%) | 12,680 |
| 4 Sep 2017 | INR | 8.7 | 9.16 | 8.3 | 9.16 | 9.16 | +0.43 (+4.93%) | 20,483 |
| 1 Sep 2017 | INR | 8.73 | 8.73 | 8.7 | 8.73 | 8.73 | +0.41 (+4.93%) | 3,520 |
| 31 Aug 2017 | INR | 8.32 | 8.32 | 7.76 | 8.32 | 8.32 | +0.39 (+4.92%) | 29,840 |
| 30 Aug 2017 | INR | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | +0.37 (+4.89%) | 1,336 |
| 29 Aug 2017 | INR | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | +0.36 (+5.00%) | 25 |
| 28 Aug 2017 | INR | 6.86 | 7.2 | 6.86 | 7.2 | 7.2 | +0.34 (+4.96%) | 2,043 |
| 24 Aug 2017 | INR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | +0.32 (+4.89%) | 8 |
| 23 Aug 2017 | INR | 6.52 | 6.54 | 6 | 6.54 | 6.54 | +0.31 (+4.98%) | 5,487 |
| 22 Aug 2017 | INR | 5.68 | 6.24 | 5.68 | 6.23 | 6.23 | +0.28 (+4.71%) | 4,069 |
| 21 Aug 2017 | INR | 6.09 | 6.3 | 5.9 | 5.95 | 5.95 | -0.14 (-2.30%) | 13,948 |
| 18 Aug 2017 | INR | 6.15 | 6.15 | 6 | 6.09 | 6.09 | +0.19 (+3.22%) | 6,500 |
| 17 Aug 2017 | INR | 6 | 6.38 | 5.84 | 5.9 | 5.9 | -0.24 (-3.91%) | 10,416 |
| 16 Aug 2017 | INR | 5.85 | 6.23 | 5.85 | 6.14 | 6.14 | 0.0 (0.0%) | 1,849 |
| 14 Aug 2017 | INR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32 (-4.95%) | 2,300 |
