| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | INR | 14.8 | 15.05 | 14.5 | 14.7 | 14.7 | -0.3 (-2%) | 9,665 |
| 21 Sep 2017 | INR | 15.05 | 15.25 | 14.9 | 15 | 15 | -0.1 (-0.66%) | 9,215 |
| 20 Sep 2017 | INR | 15.5 | 15.5 | 15 | 15.1 | 15.1 | -0.2 (-1.31%) | 14,260 |
| 19 Sep 2017 | INR | 16 | 16.1 | 15.2 | 15.3 | 15.3 | -0.6 (-3.77%) | 13,920 |
| 18 Sep 2017 | INR | 15 | 16.3 | 15 | 15.9 | 15.9 | +0.95 (+6.35%) | 46,617 |
| 15 Sep 2017 | INR | 15 | 15.05 | 14.6 | 14.95 | 14.95 | -0.15 (-0.99%) | 10,478 |
| 14 Sep 2017 | INR | 14.95 | 15.15 | 14.9 | 15.1 | 15.1 | +0.2 (+1.34%) | 3,486 |
| 13 Sep 2017 | INR | 15.15 | 15.15 | 14.9 | 14.9 | 14.9 | -0.05 (-0.33%) | 8,210 |
| 12 Sep 2017 | INR | 15.15 | 15.15 | 14.8 | 14.95 | 14.95 | +0.05 (+0.34%) | 3,440 |
| 11 Sep 2017 | INR | 15.05 | 15.15 | 14.8 | 14.9 | 14.9 | -0.05 (-0.33%) | 5,670 |
| 8 Sep 2017 | INR | 15.2 | 15.45 | 14.75 | 14.95 | 14.95 | -0.2 (-1.32%) | 16,078 |
| 7 Sep 2017 | INR | 15.3 | 15.6 | 15.1 | 15.15 | 15.15 | -0.4 (-2.57%) | 7,070 |
| 6 Sep 2017 | INR | 15.4 | 15.75 | 15.1 | 15.55 | 15.55 | +0.2 (+1.30%) | 6,999 |
| 5 Sep 2017 | INR | 15.5 | 15.5 | 15.05 | 15.35 | 15.35 | -0.15 (-0.97%) | 3,840 |
| 4 Sep 2017 | INR | 15.35 | 16.05 | 15.35 | 15.5 | 15.5 | -0.15 (-0.96%) | 7,927 |
| 1 Sep 2017 | INR | 16 | 16.25 | 15.55 | 15.65 | 15.65 | -0.15 (-0.95%) | 13,084 |
| 31 Aug 2017 | INR | 15.6 | 16.1 | 15.2 | 15.8 | 15.8 | +0.4 (+2.60%) | 4,599 |
| 30 Aug 2017 | INR | 15.3 | 15.55 | 15.05 | 15.4 | 15.4 | +0.35 (+2.33%) | 8,450 |
| 29 Aug 2017 | INR | 15 | 15.25 | 14.9 | 15.05 | 15.05 | +0.05 (+0.33%) | 6,594 |
| 28 Aug 2017 | INR | 14.95 | 15.15 | 14.8 | 15 | 15 | +0.05 (+0.33%) | 12,030 |
| 24 Aug 2017 | INR | 14.6 | 15 | 14.6 | 14.95 | 14.95 | -0.05 (-0.33%) | 7,908 |
| 23 Aug 2017 | INR | 14.5 | 15.1 | 14.35 | 15 | 15 | +0.3 (+2.04%) | 9,277 |
| 22 Aug 2017 | INR | 14.6 | 14.8 | 14.6 | 14.7 | 14.7 | +0.05 (+0.34%) | 3,752 |
| 21 Aug 2017 | INR | 15 | 15 | 14.6 | 14.65 | 14.65 | -0.4 (-2.66%) | 5,482 |
| 18 Aug 2017 | INR | 14.6 | 16.9 | 14.15 | 15.05 | 15.05 | +0.3 (+2.03%) | 21,278 |
| 17 Aug 2017 | INR | 14.95 | 15.6 | 14.5 | 14.75 | 14.75 | -0.2 (-1.34%) | 19,173 |
| 16 Aug 2017 | INR | 15 | 15.4 | 14.85 | 14.95 | 14.95 | -0.1 (-0.66%) | 19,678 |
| 14 Aug 2017 | INR | 14.5 | 15.65 | 14.5 | 15.05 | 15.05 | +0.5 (+3.44%) | 12,048 |
| 11 Aug 2017 | INR | 14.5 | 15.15 | 14.15 | 14.55 | 14.55 | 0.0 (0.0%) | 15,559 |
| 10 Aug 2017 | INR | 15 | 15.3 | 14.5 | 14.55 | 14.55 | -0.55 (-3.64%) | 37,055 |
