| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | INR | 14.1 | 14.2 | 13.7 | 13.81 | 13.81 | -0.1 (-0.72%) | 20,622 |
| 21 Sep 2017 | INR | 14.01 | 14.5 | 13.48 | 13.91 | 13.91 | -0.26 (-1.83%) | 44,372 |
| 20 Sep 2017 | INR | 14 | 14.6 | 14 | 14.17 | 14.17 | -0.03 (-0.21%) | 21,563 |
| 19 Sep 2017 | INR | 14.6 | 14.65 | 14.09 | 14.2 | 14.2 | -0.42 (-2.87%) | 100,534 |
| 18 Sep 2017 | INR | 14.75 | 15.3 | 14.53 | 14.62 | 14.62 | -0.21 (-1.42%) | 30,004 |
| 15 Sep 2017 | INR | 14.3 | 15.25 | 14.3 | 14.83 | 14.83 | -0.06 (-0.40%) | 19,905 |
| 14 Sep 2017 | INR | 14.9 | 15.4 | 14.62 | 14.89 | 14.89 | +0.31 (+2.13%) | 37,373 |
| 13 Sep 2017 | INR | 15 | 15.05 | 14.55 | 14.58 | 14.58 | -0.4 (-2.67%) | 14,185 |
| 12 Sep 2017 | INR | 14.5 | 15.5 | 14.5 | 14.98 | 14.98 | -0.01 (-0.07%) | 23,026 |
| 11 Sep 2017 | INR | 15 | 15.72 | 14.8 | 14.99 | 14.99 | +0.29 (+1.97%) | 75,948 |
| 8 Sep 2017 | INR | 15.35 | 15.4 | 14.6 | 14.7 | 14.7 | -0.41 (-2.71%) | 15,157 |
| 7 Sep 2017 | INR | 14.4 | 16 | 14.11 | 15.11 | 15.11 | +0.61 (+4.21%) | 113,738 |
| 6 Sep 2017 | INR | 14.1 | 14.85 | 13.9 | 14.5 | 14.5 | +0.51 (+3.65%) | 44,720 |
| 5 Sep 2017 | INR | 14.25 | 14.3 | 13.8 | 13.99 | 13.99 | +0.03 (+0.21%) | 12,327 |
| 4 Sep 2017 | INR | 13.95 | 14.6 | 13.9 | 13.96 | 13.96 | +0.04 (+0.29%) | 13,597 |
| 1 Sep 2017 | INR | 13.7 | 14.3 | 13.7 | 13.92 | 13.92 | -0.08 (-0.57%) | 15,044 |
| 31 Aug 2017 | INR | 14.25 | 14.25 | 13.75 | 14 | 14 | 0.0 (0.0%) | 9,324 |
| 30 Aug 2017 | INR | 14 | 14.35 | 13.9 | 14 | 14 | +0.25 (+1.82%) | 10,814 |
| 29 Aug 2017 | INR | 13.85 | 14 | 13.7 | 13.75 | 13.75 | -0.2 (-1.43%) | 6,680 |
| 28 Aug 2017 | INR | 13.9 | 14.1 | 13.8 | 13.95 | 13.95 | 0.0 (0.0%) | 15,184 |
| 24 Aug 2017 | INR | 13.65 | 14.35 | 13.65 | 13.95 | 13.95 | -0.05 (-0.36%) | 5,115 |
| 23 Aug 2017 | INR | 14 | 14.25 | 13.7 | 14 | 14 | +0.15 (+1.08%) | 21,278 |
| 22 Aug 2017 | INR | 14.3 | 14.3 | 13.85 | 13.85 | 13.85 | -0.3 (-2.12%) | 8,475 |
| 21 Aug 2017 | INR | 14.5 | 14.9 | 13.8 | 14.15 | 14.15 | +0.1 (+0.71%) | 31,522 |
| 18 Aug 2017 | INR | 14 | 14.25 | 14 | 14.05 | 14.05 | -0.05 (-0.35%) | 3,010 |
| 17 Aug 2017 | INR | 14.25 | 14.75 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 9,524 |
| 16 Aug 2017 | INR | 14.05 | 14.45 | 13.5 | 14 | 14 | -0.15 (-1.06%) | 18,469 |
| 14 Aug 2017 | INR | 14.1 | 14.7 | 14.1 | 14.15 | 14.15 | +0.1 (+0.71%) | 16,589 |
| 11 Aug 2017 | INR | 14 | 15 | 13.55 | 14.05 | 14.05 | +0.4 (+2.93%) | 34,494 |
| 10 Aug 2017 | INR | 14.3 | 14.8 | 13.5 | 13.65 | 13.65 | -0.75 (-5.21%) | 26,283 |
