| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 18 | 18.72 | 17.6 | 18.69 | 18.69 | +0.86 (+4.82%) | 15,660 |
| 25 Sep 2017 | INR | 18 | 18.34 | 17.65 | 17.83 | 17.83 | -0.67 (-3.62%) | 14,257 |
| 22 Sep 2017 | INR | 19 | 19 | 18.27 | 18.5 | 18.5 | -0.49 (-2.58%) | 20,632 |
| 21 Sep 2017 | INR | 19.14 | 19.15 | 18.7 | 18.99 | 18.99 | +0.07 (+0.37%) | 7,005 |
| 20 Sep 2017 | INR | 19.55 | 19.55 | 18.36 | 18.92 | 18.92 | -0.05 (-0.26%) | 13,882 |
| 19 Sep 2017 | INR | 19.1 | 20.48 | 18.75 | 18.97 | 18.97 | -0.69 (-3.51%) | 21,242 |
| 18 Sep 2017 | INR | 21.38 | 21.38 | 19.52 | 19.66 | 19.66 | -0.88 (-4.28%) | 68,178 |
| 15 Sep 2017 | INR | 20.45 | 20.55 | 19.34 | 20.54 | 20.54 | +0.96 (+4.90%) | 136,532 |
| 14 Sep 2017 | INR | 19.58 | 19.58 | 18 | 19.58 | 19.58 | +0.93 (+4.99%) | 73,680 |
| 13 Sep 2017 | INR | 18.45 | 18.65 | 18.45 | 18.65 | 18.65 | +0.88 (+4.95%) | 12,666 |
| 12 Sep 2017 | INR | 17.35 | 17.99 | 17.35 | 17.77 | 17.77 | -0.17 (-0.95%) | 16,421 |
| 11 Sep 2017 | INR | 19.54 | 19.54 | 17.92 | 17.94 | 17.94 | -0.92 (-4.88%) | 52,866 |
| 8 Sep 2017 | INR | 18.91 | 18.91 | 18.1 | 18.86 | 18.86 | +0.85 (+4.72%) | 221,053 |
| 7 Sep 2017 | INR | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | +0.85 (+4.95%) | 4,222 |
| 6 Sep 2017 | INR | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | +0.81 (+4.95%) | 1,325 |
| 5 Sep 2017 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +1.48 (+9.95%) | 1,785 |
| 4 Sep 2017 | INR | 14.85 | 14.87 | 14.85 | 14.87 | 14.87 | +1.35 (+9.99%) | 2,396 |
| 1 Sep 2017 | INR | 13.97 | 13.97 | 12.51 | 13.52 | 13.52 | +0.39 (+2.97%) | 14,664 |
| 31 Aug 2017 | INR | 12.88 | 13.96 | 12.88 | 13.13 | 13.13 | +0.01 (+0.08%) | 4,598 |
| 30 Aug 2017 | INR | 13 | 13.4 | 13 | 13.12 | 13.12 | -0.23 (-1.72%) | 3,337 |
| 29 Aug 2017 | INR | 13.5 | 13.5 | 12.81 | 13.35 | 13.35 | +0.23 (+1.75%) | 6,590 |
| 28 Aug 2017 | INR | 13.21 | 13.89 | 13 | 13.12 | 13.12 | -0.05 (-0.38%) | 5,522 |
| 24 Aug 2017 | INR | 13.5 | 13.5 | 13.06 | 13.17 | 13.17 | 0.0 (0.0%) | 1,590 |
| 23 Aug 2017 | INR | 12.85 | 13.75 | 12.85 | 13.17 | 13.17 | -0.08 (-0.60%) | 10,460 |
| 22 Aug 2017 | INR | 13.79 | 13.79 | 13.2 | 13.25 | 13.25 | +0.14 (+1.07%) | 555 |
| 21 Aug 2017 | INR | 13.2 | 13.2 | 13.11 | 13.11 | 13.11 | -0.25 (-1.87%) | 2,605 |
| 18 Aug 2017 | INR | 14 | 14 | 13.2 | 13.36 | 13.36 | +0.01 (+0.07%) | 50 |
| 17 Aug 2017 | INR | 13.75 | 13.75 | 13.15 | 13.35 | 13.35 | -0.41 (-2.98%) | 4,175 |
| 16 Aug 2017 | INR | 13.5 | 13.79 | 13 | 13.76 | 13.76 | +0.85 (+6.58%) | 1,906 |
| 14 Aug 2017 | INR | 13 | 13.49 | 12.81 | 12.91 | 12.91 | +0.01 (+0.08%) | 3,100 |
