| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 20 | 20.75 | 19.65 | 20.1 | 20.1 | +0.05 (+0.25%) | 18,474 |
| 25 Sep 2017 | INR | 20.65 | 20.65 | 19.65 | 20.05 | 20.05 | -1.2 (-5.65%) | 22,531 |
| 22 Sep 2017 | INR | 22 | 22.05 | 21 | 21.25 | 21.25 | -1.05 (-4.71%) | 91,017 |
| 21 Sep 2017 | INR | 19.25 | 22.75 | 19.25 | 22.3 | 22.3 | +1.65 (+7.99%) | 172,778 |
| 20 Sep 2017 | INR | 21.45 | 21.45 | 20.4 | 20.65 | 20.65 | -0.5 (-2.36%) | 26,060 |
| 19 Sep 2017 | INR | 21.25 | 21.3 | 20.4 | 21.15 | 21.15 | +0.75 (+3.68%) | 63,100 |
| 18 Sep 2017 | INR | 20 | 21 | 20 | 20.4 | 20.4 | +0.15 (+0.74%) | 49,569 |
| 15 Sep 2017 | INR | 20.6 | 20.95 | 19.5 | 20.25 | 20.25 | +0.25 (+1.25%) | 76,190 |
| 14 Sep 2017 | INR | 19.75 | 20.95 | 18.65 | 20 | 20 | +0.7 (+3.63%) | 222,733 |
| 13 Sep 2017 | INR | 16.7 | 19.35 | 16 | 19.3 | 19.3 | +3.15 (+19.50%) | 277,165 |
| 12 Sep 2017 | INR | 17 | 17 | 15.75 | 16.15 | 16.15 | -0.7 (-4.15%) | 19,213 |
| 11 Sep 2017 | INR | 16.15 | 16.95 | 16.15 | 16.85 | 16.85 | +0.35 (+2.12%) | 14,714 |
| 8 Sep 2017 | INR | 16.3 | 16.8 | 16.2 | 16.5 | 16.5 | -0.2 (-1.20%) | 16,538 |
| 7 Sep 2017 | INR | 16.8 | 16.9 | 16.1 | 16.7 | 16.7 | +0.3 (+1.83%) | 14,673 |
| 6 Sep 2017 | INR | 16.1 | 16.7 | 16 | 16.4 | 16.4 | +0.15 (+0.92%) | 11,425 |
| 5 Sep 2017 | INR | 16.9 | 16.9 | 16.2 | 16.25 | 16.25 | -0.4 (-2.40%) | 4,939 |
| 4 Sep 2017 | INR | 16.15 | 17 | 16.15 | 16.65 | 16.65 | -0.25 (-1.48%) | 5,721 |
| 1 Sep 2017 | INR | 16.55 | 17.1 | 16.55 | 16.9 | 16.9 | +0.75 (+4.64%) | 15,222 |
| 31 Aug 2017 | INR | 15.35 | 16.55 | 15.35 | 16.15 | 16.15 | +0.2 (+1.25%) | 12,487 |
| 30 Aug 2017 | INR | 15.5 | 16.3 | 15.5 | 15.95 | 15.95 | +0.05 (+0.31%) | 7,913 |
| 29 Aug 2017 | INR | 15.45 | 16 | 15.45 | 15.9 | 15.9 | +0.2 (+1.27%) | 6,217 |
| 28 Aug 2017 | INR | 16.25 | 16.65 | 15.7 | 15.7 | 15.7 | -0.55 (-3.38%) | 10,019 |
| 24 Aug 2017 | INR | 16.1 | 16.5 | 15.6 | 16.25 | 16.25 | +0.55 (+3.50%) | 26,468 |
| 23 Aug 2017 | INR | 16 | 16.4 | 15.5 | 15.7 | 15.7 | -0.45 (-2.79%) | 11,259 |
| 22 Aug 2017 | INR | 16.35 | 16.9 | 16 | 16.15 | 16.15 | -0.2 (-1.22%) | 8,168 |
| 21 Aug 2017 | INR | 16.8 | 16.85 | 16.25 | 16.35 | 16.35 | -0.05 (-0.30%) | 3,508 |
| 18 Aug 2017 | INR | 15.1 | 16.9 | 15.1 | 16.4 | 16.4 | -0.3 (-1.80%) | 12,487 |
| 17 Aug 2017 | INR | 16 | 17.2 | 16 | 16.7 | 16.7 | +0.2 (+1.21%) | 6,528 |
| 16 Aug 2017 | INR | 16.8 | 16.9 | 16.1 | 16.5 | 16.5 | +0.25 (+1.54%) | 3,691 |
| 14 Aug 2017 | INR | 15.5 | 16.7 | 15.5 | 16.25 | 16.25 | +0.25 (+1.56%) | 7,798 |
