| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 16.88 | 18.08 | 16.03 | 17.75 | 17.75 | +1.31 (+7.97%) | 26,260 |
| 25 Sep 2017 | INR | 16 | 16.48 | 15.66 | 16.44 | 16.44 | +0.33 (+2.05%) | 13,198 |
| 22 Sep 2017 | INR | 16.5 | 16.66 | 15.8 | 16.11 | 16.11 | -0.59 (-3.53%) | 22,759 |
| 21 Sep 2017 | INR | 17.53 | 17.7 | 16.68 | 16.7 | 16.7 | -1.83 (-9.88%) | 49,373 |
| 20 Sep 2017 | INR | 19.95 | 20.23 | 18.4 | 18.53 | 18.53 | -1.02 (-5.22%) | 59,199 |
| 19 Sep 2017 | INR | 21.19 | 21.19 | 19.2 | 19.55 | 19.55 | +0.28 (+1.45%) | 290,463 |
| 18 Sep 2017 | INR | 16.2 | 19.27 | 16.2 | 19.27 | 19.27 | +3.21 (+19.99%) | 173,775 |
| 15 Sep 2017 | INR | 13.87 | 16.77 | 13.5 | 16.06 | 16.06 | +2.08 (+14.88%) | 411,057 |
| 14 Sep 2017 | INR | 13.75 | 14.05 | 13.35 | 13.98 | 13.98 | +0.81 (+6.15%) | 50,643 |
| 13 Sep 2017 | INR | 13.57 | 13.85 | 13.15 | 13.17 | 13.17 | -0.23 (-1.72%) | 58,207 |
| 12 Sep 2017 | INR | 13.99 | 13.99 | 13.1 | 13.4 | 13.4 | -0.13 (-0.96%) | 5,705 |
| 11 Sep 2017 | INR | 13.5 | 14.4 | 13.11 | 13.53 | 13.53 | -1.02 (-7.01%) | 15,138 |
| 8 Sep 2017 | INR | 14.6 | 14.89 | 13.91 | 14.55 | 14.55 | -0.28 (-1.89%) | 18,808 |
| 7 Sep 2017 | INR | 14 | 15 | 14 | 14.83 | 14.83 | +0.83 (+5.93%) | 32,330 |
| 6 Sep 2017 | INR | 13.3 | 14.5 | 13.05 | 14 | 14 | +0.83 (+6.30%) | 26,284 |
| 5 Sep 2017 | INR | 12.82 | 13.19 | 12.82 | 13.17 | 13.17 | +0.56 (+4.44%) | 7,874 |
| 4 Sep 2017 | INR | 12.6 | 12.95 | 12.5 | 12.61 | 12.61 | 0.0 (0.0%) | 20,176 |
| 1 Sep 2017 | INR | 13.4 | 13.4 | 12.3 | 12.61 | 12.61 | +0.09 (+0.72%) | 12,942 |
| 31 Aug 2017 | INR | 12.71 | 13.13 | 12.4 | 12.52 | 12.52 | +0.08 (+0.64%) | 10,342 |
| 30 Aug 2017 | INR | 12.12 | 12.73 | 12.12 | 12.44 | 12.44 | +0.12 (+0.97%) | 8,215 |
| 29 Aug 2017 | INR | 12.48 | 12.54 | 12.2 | 12.32 | 12.32 | -0.13 (-1.04%) | 26,859 |
| 28 Aug 2017 | INR | 12.6 | 12.6 | 12.12 | 12.45 | 12.45 | -0.19 (-1.50%) | 25,771 |
| 24 Aug 2017 | INR | 13.17 | 13.17 | 12.6 | 12.64 | 12.64 | -0.11 (-0.86%) | 11,707 |
| 23 Aug 2017 | INR | 13 | 13.05 | 12.65 | 12.75 | 12.75 | +0.05 (+0.39%) | 12,966 |
| 22 Aug 2017 | INR | 13 | 13 | 12.61 | 12.7 | 12.7 | -0.23 (-1.78%) | 58,740 |
| 21 Aug 2017 | INR | 14.05 | 14.5 | 12.87 | 12.93 | 12.93 | -1.06 (-7.58%) | 83,303 |
| 18 Aug 2017 | INR | 13.88 | 14.63 | 13.26 | 13.99 | 13.99 | +1.05 (+8.11%) | 2,367,755 |
| 17 Aug 2017 | INR | 12.2 | 13.7 | 12.2 | 12.94 | 12.94 | +0.84 (+6.94%) | 4,888,155 |
| 16 Aug 2017 | INR | 12.5 | 12.7 | 12.06 | 12.1 | 12.1 | -0.4 (-3.20%) | 9,187 |
| 14 Aug 2017 | INR | 12.5 | 12.79 | 12.5 | 12.5 | 12.5 | +0.66 (+5.57%) | 14,326 |
