| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 15 | 15 | 13.1 | 13.28 | 13.28 | -0.61 (-4.39%) | 17,984 |
| 25 Sep 2017 | INR | 13.11 | 14.34 | 13.11 | 13.89 | 13.89 | +0.54 (+4.04%) | 5,287 |
| 22 Sep 2017 | INR | 13.6 | 13.94 | 13.11 | 13.35 | 13.35 | -0.44 (-3.19%) | 26,929 |
| 21 Sep 2017 | INR | 13.85 | 14 | 13.4 | 13.79 | 13.79 | -0.28 (-1.99%) | 25,667 |
| 20 Sep 2017 | INR | 14.1 | 14.59 | 13.8 | 14.07 | 14.07 | -0.03 (-0.21%) | 15,524 |
| 19 Sep 2017 | INR | 14 | 14.5 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 7,858 |
| 18 Sep 2017 | INR | 14.01 | 14.49 | 14 | 14 | 14 | +0.1 (+0.72%) | 6,000 |
| 15 Sep 2017 | INR | 14.59 | 14.59 | 13.45 | 13.9 | 13.9 | -0.25 (-1.77%) | 6,217 |
| 14 Sep 2017 | INR | 14.6 | 14.6 | 14 | 14.15 | 14.15 | +0.04 (+0.28%) | 5,813 |
| 13 Sep 2017 | INR | 14.4 | 14.6 | 13.95 | 14.11 | 14.11 | +0.21 (+1.51%) | 15,972 |
| 12 Sep 2017 | INR | 15.24 | 15.24 | 13.63 | 13.9 | 13.9 | -0.22 (-1.56%) | 25,788 |
| 11 Sep 2017 | INR | 14.15 | 14.5 | 14.02 | 14.12 | 14.12 | +0.01 (+0.07%) | 11,820 |
| 8 Sep 2017 | INR | 15 | 15.25 | 14.1 | 14.11 | 14.11 | -0.49 (-3.36%) | 6,617 |
| 7 Sep 2017 | INR | 15 | 15 | 14.27 | 14.6 | 14.6 | +0.15 (+1.04%) | 1,456 |
| 6 Sep 2017 | INR | 15.25 | 15.25 | 14.35 | 14.45 | 14.45 | -0.65 (-4.30%) | 12,186 |
| 5 Sep 2017 | INR | 14.1 | 16.4 | 14.1 | 15.1 | 15.1 | +0.21 (+1.41%) | 11,208 |
| 4 Sep 2017 | INR | 16.4 | 16.4 | 14.16 | 14.89 | 14.89 | +0.39 (+2.69%) | 5,127 |
| 1 Sep 2017 | INR | 13.45 | 14.95 | 13.45 | 14.5 | 14.5 | +0.49 (+3.50%) | 6,710 |
| 31 Aug 2017 | INR | 13 | 14.5 | 13 | 14.01 | 14.01 | -0.17 (-1.20%) | 1,503 |
| 30 Aug 2017 | INR | 13.05 | 14.5 | 13.05 | 14.18 | 14.18 | +0.61 (+4.50%) | 4,009 |
| 29 Aug 2017 | INR | 15.35 | 15.35 | 13.2 | 13.57 | 13.57 | -1.43 (-9.53%) | 17,548 |
| 28 Aug 2017 | INR | 15.85 | 15.85 | 14.5 | 15 | 15 | +1.15 (+8.30%) | 3,823 |
| 24 Aug 2017 | INR | 14.33 | 14.33 | 13.81 | 13.85 | 13.85 | -0.24 (-1.70%) | 5,988 |
| 23 Aug 2017 | INR | 12.65 | 14.9 | 12.65 | 14.09 | 14.09 | -0.01 (-0.07%) | 11,875 |
| 22 Aug 2017 | INR | 14.05 | 14.74 | 14 | 14.1 | 14.1 | -0.3 (-2.08%) | 3,018 |
| 21 Aug 2017 | INR | 13.3 | 14.94 | 13.3 | 14.4 | 14.4 | +0.17 (+1.19%) | 2,464 |
| 18 Aug 2017 | INR | 15.1 | 15.1 | 14 | 14.23 | 14.23 | -0.07 (-0.49%) | 5,529 |
| 17 Aug 2017 | INR | 14.95 | 14.99 | 14.2 | 14.3 | 14.3 | -0.44 (-2.99%) | 11,471 |
| 16 Aug 2017 | INR | 16.7 | 16.7 | 14.6 | 14.74 | 14.74 | -0.01 (-0.07%) | 4,798 |
| 14 Aug 2017 | INR | 16 | 16 | 13.5 | 14.75 | 14.75 | +1.25 (+9.26%) | 15,766 |
