| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 16.5 | 16.75 | 16.3 | 16.6 | 16.6 | +0.2 (+1.22%) | 5,712,000 |
| 25 Sep 2017 | INR | 16.8 | 16.9 | 16.1 | 16.4 | 16.4 | -0.4 (-2.38%) | 6,333,564 |
| 22 Sep 2017 | INR | 17.75 | 17.75 | 16.7 | 16.8 | 16.8 | -0.75 (-4.27%) | 1,744,775 |
| 21 Sep 2017 | INR | 17.9 | 18 | 17.15 | 17.55 | 17.55 | -0.3 (-1.68%) | 1,794,102 |
| 20 Sep 2017 | INR | 18.1 | 18.15 | 17.75 | 17.85 | 17.85 | -0.2 (-1.11%) | 1,381,288 |
| 19 Sep 2017 | INR | 18.2 | 18.25 | 17.95 | 18.05 | 18.05 | -0.1 (-0.55%) | 1,235,601 |
| 18 Sep 2017 | INR | 18 | 18.45 | 18 | 18.15 | 18.15 | +0.25 (+1.40%) | 2,347,555 |
| 15 Sep 2017 | INR | 18 | 18.25 | 17.75 | 17.9 | 17.9 | -0.1 (-0.56%) | 2,161,277 |
| 14 Sep 2017 | INR | 18 | 18.4 | 17.9 | 18 | 18 | +0.15 (+0.84%) | 3,128,251 |
| 13 Sep 2017 | INR | 17.5 | 18.5 | 17.35 | 17.85 | 17.85 | +0.45 (+2.59%) | 5,015,667 |
| 12 Sep 2017 | INR | 17.4 | 17.6 | 17.3 | 17.4 | 17.4 | +0.1 (+0.58%) | 1,488,186 |
| 11 Sep 2017 | INR | 17.35 | 17.6 | 17.2 | 17.3 | 17.3 | 0.0 (0.0%) | 1,279,584 |
| 8 Sep 2017 | INR | 17.5 | 17.65 | 17.1 | 17.3 | 17.3 | -0.25 (-1.42%) | 1,553,599 |
| 7 Sep 2017 | INR | 17.8 | 17.9 | 17.4 | 17.55 | 17.55 | +0.35 (+2.03%) | 2,180,600 |
| 6 Sep 2017 | INR | 17 | 17.35 | 16.9 | 17.2 | 17.2 | +0.1 (+0.58%) | 963,505 |
| 5 Sep 2017 | INR | 17.5 | 17.75 | 17.05 | 17.1 | 17.1 | -0.15 (-0.87%) | 2,511,640 |
| 4 Sep 2017 | INR | 17.7 | 17.8 | 16.85 | 17.25 | 17.25 | -0.45 (-2.54%) | 2,438,901 |
| 1 Sep 2017 | INR | 17.3 | 17.8 | 17.2 | 17.7 | 17.7 | +0.5 (+2.91%) | 2,692,261 |
| 31 Aug 2017 | INR | 17.2 | 17.4 | 17.1 | 17.2 | 17.2 | +0.05 (+0.29%) | 924,961 |
| 30 Aug 2017 | INR | 17 | 17.35 | 16.9 | 17.15 | 17.15 | +0.35 (+2.08%) | 1,999,644 |
| 29 Aug 2017 | INR | 17.2 | 17.4 | 16.5 | 16.8 | 16.8 | -0.65 (-3.72%) | 1,719,985 |
| 28 Aug 2017 | INR | 17.25 | 17.85 | 17.2 | 17.45 | 17.45 | +0.2 (+1.16%) | 1,889,389 |
| 24 Aug 2017 | INR | 17.25 | 17.65 | 17.1 | 17.25 | 17.25 | +0.1 (+0.58%) | 1,385,497 |
| 23 Aug 2017 | INR | 17.35 | 17.5 | 17.05 | 17.15 | 17.15 | +0.1 (+0.59%) | 1,039,827 |
| 22 Aug 2017 | INR | 17.7 | 17.85 | 16.95 | 17.05 | 17.05 | -0.45 (-2.57%) | 2,069,789 |
| 21 Aug 2017 | INR | 18.25 | 18.4 | 17.3 | 17.5 | 17.5 | -0.8 (-4.37%) | 1,926,862 |
| 18 Aug 2017 | INR | 18.5 | 18.8 | 18 | 18.3 | 18.3 | -0.3 (-1.61%) | 4,615,246 |
| 17 Aug 2017 | INR | 16.7 | 19.5 | 16.45 | 18.6 | 18.6 | +2.2 (+13.41%) | 18,188,353 |
| 16 Aug 2017 | INR | 16.2 | 16.7 | 16.05 | 16.4 | 16.4 | +0.3 (+1.86%) | 7,829,443 |
| 14 Aug 2017 | INR | 15.5 | 16.4 | 15.5 | 16.1 | 16.1 | +0.6 (+3.87%) | 4,018,083 |
