| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 20 | 20.9 | 20 | 20.1 | 20.1 | -0.75 (-3.60%) | 1,523 |
| 25 Sep 2017 | INR | 20 | 23 | 20 | 20.85 | 20.85 | -0.45 (-2.11%) | 3,531 |
| 22 Sep 2017 | INR | 21.5 | 21.5 | 20.1 | 21.3 | 21.3 | +1.05 (+5.19%) | 5,606 |
| 21 Sep 2017 | INR | 20.5 | 20.5 | 19.15 | 20.25 | 20.25 | -0.4 (-1.94%) | 370 |
| 20 Sep 2017 | INR | 20.5 | 21 | 20.35 | 20.65 | 20.65 | -0.2 (-0.96%) | 2,485 |
| 19 Sep 2017 | INR | 23.1 | 23.1 | 20.8 | 20.85 | 20.85 | -2.55 (-10.90%) | 1,580 |
| 18 Sep 2017 | INR | 21.05 | 23.5 | 21.05 | 23.4 | 23.4 | +1.65 (+7.59%) | 155 |
| 15 Sep 2017 | INR | 22.2 | 23 | 21.15 | 21.75 | 21.75 | -2.05 (-8.61%) | 1,409 |
| 14 Sep 2017 | INR | 28 | 28 | 23 | 23.8 | 23.8 | -1.9 (-7.39%) | 2,973 |
| 13 Sep 2017 | INR | 22.75 | 26.5 | 21.7 | 25.7 | 25.7 | +2.75 (+11.98%) | 6,484 |
| 12 Sep 2017 | INR | 20.1 | 23.2 | 20.1 | 22.95 | 22.95 | +0.95 (+4.32%) | 1,173 |
| 11 Sep 2017 | INR | 21 | 22 | 21 | 22 | 22 | +1.75 (+8.64%) | 750 |
| 8 Sep 2017 | INR | 20 | 21.95 | 19.25 | 20.25 | 20.25 | -1.1 (-5.15%) | 528 |
| 7 Sep 2017 | INR | 20 | 21.45 | 19.5 | 21.35 | 21.35 | +1.85 (+9.49%) | 900 |
| 6 Sep 2017 | INR | 18.7 | 19.5 | 18.7 | 19.5 | 19.5 | +0.45 (+2.36%) | 530 |
| 5 Sep 2017 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.6 (-3.05%) | 50 |
| 4 Sep 2017 | INR | 20.4 | 21 | 19.1 | 19.65 | 19.65 | -0.75 (-3.68%) | 1,023 |
| 1 Sep 2017 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | -0.2 (-0.97%) | 0 |
| 31 Aug 2017 | INR | 20.8 | 20.85 | 20.4 | 20.6 | 20.6 | -0.15 (-0.72%) | 1,274 |
| 30 Aug 2017 | INR | 19.8 | 22.95 | 19.8 | 20.75 | 20.75 | 0.0 (0.0%) | 200 |
| 29 Aug 2017 | INR | 22 | 22 | 20.75 | 20.75 | 20.75 | -2.15 (-9.39%) | 100 |
| 28 Aug 2017 | INR | 24.2 | 24.2 | 21.55 | 22.9 | 22.9 | +0.15 (+0.66%) | 428 |
| 24 Aug 2017 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 23 Aug 2017 | INR | 22 | 23.3 | 22 | 22.75 | 22.75 | +1.25 (+5.81%) | 1,022 |
| 22 Aug 2017 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +0.4 (+1.90%) | 100 |
| 21 Aug 2017 | INR | 22 | 22 | 21.1 | 21.1 | 21.1 | -0.9 (-4.09%) | 1,140 |
| 18 Aug 2017 | INR | 22 | 22.25 | 22 | 22 | 22 | +0.1 (+0.46%) | 145,618 |
| 17 Aug 2017 | INR | 22 | 22.25 | 19.75 | 21.9 | 21.9 | 0.0 (0.0%) | 149,112 |
| 16 Aug 2017 | INR | 19.3 | 21.9 | 19.3 | 21.9 | 21.9 | +1.65 (+8.15%) | 262 |
| 14 Aug 2017 | INR | 20.1 | 23.1 | 20.1 | 20.25 | 20.25 | -1.75 (-7.95%) | 142 |
