| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 4.09 | 4.09 | 3.85 | 4.03 | 4.03 | +0.09 (+2.28%) | 218,854 |
| 25 Sep 2017 | INR | 4 | 4 | 3.75 | 3.94 | 3.94 | 0.0 (0.0%) | 286,618 |
| 22 Sep 2017 | INR | 4.23 | 4.23 | 3.9 | 3.94 | 3.94 | -0.25 (-5.97%) | 427,853 |
| 21 Sep 2017 | INR | 4.15 | 4.32 | 3.97 | 4.19 | 4.19 | +0.05 (+1.21%) | 368,074 |
| 20 Sep 2017 | INR | 4.3 | 4.41 | 4.05 | 4.14 | 4.14 | -0.22 (-5.05%) | 261,692 |
| 19 Sep 2017 | INR | 4.51 | 4.51 | 4.33 | 4.36 | 4.36 | -0.09 (-2.02%) | 269,505 |
| 18 Sep 2017 | INR | 4.27 | 4.62 | 4.27 | 4.45 | 4.45 | +0.19 (+4.46%) | 482,627 |
| 15 Sep 2017 | INR | 4.24 | 4.69 | 4.24 | 4.26 | 4.26 | -1.03 (-19.47%) | 1,731,389 |
| 14 Sep 2017 | INR | 4.5 | 5.4 | 4.5 | 5.29 | 5.29 | +0.79 (+17.56%) | 1,880,344 |
| 13 Sep 2017 | INR | 4.48 | 4.85 | 4.46 | 4.5 | 4.5 | -0.01 (-0.22%) | 249,989 |
| 12 Sep 2017 | INR | 4.7 | 4.74 | 4.49 | 4.51 | 4.51 | -0.17 (-3.63%) | 184,001 |
| 11 Sep 2017 | INR | 4.89 | 4.9 | 4.6 | 4.68 | 4.68 | -0.11 (-2.30%) | 111,231 |
| 8 Sep 2017 | INR | 4.75 | 4.93 | 4.56 | 4.79 | 4.79 | -0.05 (-1.03%) | 208,538 |
| 7 Sep 2017 | INR | 4.55 | 4.89 | 4.46 | 4.84 | 4.84 | +0.3 (+6.61%) | 431,687 |
| 6 Sep 2017 | INR | 4.5 | 4.6 | 4.33 | 4.54 | 4.54 | +0.11 (+2.48%) | 318,343 |
| 5 Sep 2017 | INR | 4.13 | 4.54 | 4.13 | 4.43 | 4.43 | +0.3 (+7.26%) | 194,717 |
| 4 Sep 2017 | INR | 4.11 | 4.38 | 3.91 | 4.13 | 4.13 | -0.29 (-6.56%) | 274,851 |
| 1 Sep 2017 | INR | 4.6 | 4.64 | 4.31 | 4.42 | 4.42 | -0.14 (-3.07%) | 641,595 |
| 31 Aug 2017 | INR | 3.85 | 4.56 | 3.85 | 4.56 | 4.56 | +0.76 (+20%) | 2,931,795 |
| 30 Aug 2017 | INR | 3.96 | 3.99 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 104,749 |
| 29 Aug 2017 | INR | 3.61 | 3.83 | 3.61 | 3.79 | 3.79 | +0.11 (+2.99%) | 78,130 |
| 28 Aug 2017 | INR | 3.73 | 3.8 | 3.65 | 3.68 | 3.68 | -0.05 (-1.34%) | 42,562 |
| 24 Aug 2017 | INR | 3.7 | 3.75 | 3.64 | 3.73 | 3.73 | +0.04 (+1.08%) | 64,866 |
| 23 Aug 2017 | INR | 3.75 | 3.77 | 3.54 | 3.69 | 3.69 | +0.07 (+1.93%) | 82,980 |
| 22 Aug 2017 | INR | 3.88 | 3.88 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 127,837 |
| 21 Aug 2017 | INR | 3.6 | 3.89 | 3.6 | 3.65 | 3.65 | -0.09 (-2.41%) | 57,440 |
| 18 Aug 2017 | INR | 3.75 | 3.78 | 3.56 | 3.74 | 3.74 | -0.02 (-0.53%) | 105,934 |
| 17 Aug 2017 | INR | 3.95 | 3.95 | 3.64 | 3.76 | 3.76 | -0.02 (-0.53%) | 140,264 |
| 16 Aug 2017 | INR | 3.94 | 3.96 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 114,643 |
| 14 Aug 2017 | INR | 4.17 | 4.17 | 3.56 | 3.85 | 3.85 | 0.0 (0.0%) | 152,246 |
