| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 13.05 | 13.3 | 12.93 | 13.14 | 13.14 | +0.12 (+0.92%) | 27,425 |
| 25 Sep 2017 | INR | 13.47 | 13.48 | 12.6 | 13.02 | 13.02 | -0.3 (-2.25%) | 14,041 |
| 22 Sep 2017 | INR | 13.3 | 13.47 | 13.15 | 13.32 | 13.32 | -0.2 (-1.48%) | 11,796 |
| 21 Sep 2017 | INR | 13.77 | 14 | 13.51 | 13.52 | 13.52 | -0.25 (-1.82%) | 22,830 |
| 20 Sep 2017 | INR | 14 | 14 | 13.65 | 13.77 | 13.77 | -0.25 (-1.78%) | 9,307 |
| 19 Sep 2017 | INR | 14.01 | 14.35 | 13.8 | 14.02 | 14.02 | -0.13 (-0.92%) | 12,832 |
| 18 Sep 2017 | INR | 14.3 | 14.7 | 14 | 14.15 | 14.15 | +0.17 (+1.22%) | 25,035 |
| 15 Sep 2017 | INR | 14.6 | 14.6 | 13.9 | 13.98 | 13.98 | -0.42 (-2.92%) | 20,759 |
| 14 Sep 2017 | INR | 14.5 | 14.7 | 14.3 | 14.4 | 14.4 | -0.16 (-1.10%) | 9,407 |
| 13 Sep 2017 | INR | 14.9 | 15.18 | 14.53 | 14.56 | 14.56 | +0.02 (+0.14%) | 46,916 |
| 12 Sep 2017 | INR | 14.1 | 15.25 | 14 | 14.54 | 14.54 | +0.29 (+2.04%) | 67,180 |
| 11 Sep 2017 | INR | 14.75 | 15 | 14.05 | 14.25 | 14.25 | -0.41 (-2.80%) | 14,885 |
| 8 Sep 2017 | INR | 14.55 | 15.15 | 14.4 | 14.66 | 14.66 | +0.02 (+0.14%) | 27,633 |
| 7 Sep 2017 | INR | 14.45 | 15 | 14.45 | 14.64 | 14.64 | +0.51 (+3.61%) | 34,141 |
| 6 Sep 2017 | INR | 13.3 | 14.8 | 12.75 | 14.13 | 14.13 | +1.24 (+9.62%) | 87,491 |
| 5 Sep 2017 | INR | 12.85 | 13.04 | 12.7 | 12.89 | 12.89 | +0.08 (+0.62%) | 15,183 |
| 4 Sep 2017 | INR | 13.1 | 13.15 | 12.75 | 12.81 | 12.81 | -0.33 (-2.51%) | 8,111 |
| 1 Sep 2017 | INR | 13 | 13.29 | 13 | 13.14 | 13.14 | -0.21 (-1.57%) | 15,872 |
| 31 Aug 2017 | INR | 13 | 13.4 | 13 | 13.35 | 13.35 | +0.4 (+3.09%) | 8,399 |
| 30 Aug 2017 | INR | 13.15 | 13.75 | 12.8 | 12.95 | 12.95 | -0.05 (-0.38%) | 23,997 |
| 29 Aug 2017 | INR | 12.7 | 13.7 | 12.5 | 13 | 13 | +0.25 (+1.96%) | 19,653 |
| 28 Aug 2017 | INR | 13 | 13 | 12.55 | 12.75 | 12.75 | -0.1 (-0.78%) | 20,882 |
| 24 Aug 2017 | INR | 13 | 13.3 | 12.8 | 12.85 | 12.85 | -0.25 (-1.91%) | 12,567 |
| 23 Aug 2017 | INR | 13 | 13.25 | 13 | 13.1 | 13.1 | +0.05 (+0.38%) | 4,905 |
| 22 Aug 2017 | INR | 13.25 | 13.25 | 13 | 13.05 | 13.05 | -0.4 (-2.97%) | 13,814 |
| 21 Aug 2017 | INR | 13.6 | 13.95 | 13.3 | 13.45 | 13.45 | +0.05 (+0.37%) | 4,578 |
| 18 Aug 2017 | INR | 14 | 14 | 13.4 | 13.4 | 13.4 | -0.5 (-3.60%) | 13,190 |
| 17 Aug 2017 | INR | 13.7 | 14 | 13.4 | 13.9 | 13.9 | +0.4 (+2.96%) | 9,252 |
| 16 Aug 2017 | INR | 13.8 | 13.85 | 13.2 | 13.5 | 13.5 | -0.4 (-2.88%) | 26,416 |
| 14 Aug 2017 | INR | 13.15 | 14.9 | 13.15 | 13.9 | 13.9 | -0.05 (-0.36%) | 56,341 |
