| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | INR | 30.4 | 32.8 | 30.4 | 30.55 | 15.275 | -1.45 (-4.53%) | 2,920 |
| 13 Sep 2017 | INR | 32.8 | 32.8 | 31.25 | 32 | 16 | -0.85 (-2.59%) | 4,401 |
| 12 Sep 2017 | INR | 32.85 | 32.85 | 31.8 | 32.85 | 16.425 | +1.5 (+4.78%) | 22,835 |
| 11 Sep 2017 | INR | 31.35 | 31.35 | 29.6 | 31.35 | 15.675 | +1.45 (+4.85%) | 5,966 |
| 8 Sep 2017 | INR | 28.5 | 29.9 | 28.5 | 29.9 | 14.95 | +1.4 (+4.91%) | 605 |
| 7 Sep 2017 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 14.25 | +0.7 (+2.52%) | 100 |
| 6 Sep 2017 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 13.9 | +1.3 (+4.91%) | 1,500 |
| 5 Sep 2017 | INR | 29 | 29.15 | 26.45 | 26.5 | 13.25 | -1.3 (-4.68%) | 646 |
| 4 Sep 2017 | INR | 27.7 | 27.8 | 27.7 | 27.8 | 13.9 | +1.3 (+4.91%) | 363 |
| 1 Sep 2017 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 13.25 | +1.25 (+4.95%) | 13 |
| 31 Aug 2017 | INR | 26.8 | 26.8 | 25.25 | 25.25 | 12.625 | -0.3 (-1.17%) | 140 |
| 30 Aug 2017 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 12.775 | +1.2 (+4.93%) | 100 |
| 29 Aug 2017 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 12.175 | +1.15 (+4.96%) | 11 |
| 28 Aug 2017 | INR | 23.2 | 23.2 | 23.2 | 23.2 | 11.6 | +1.1 (+4.98%) | 221 |
| 24 Aug 2017 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 11.05 | 0.0 (0.0%) | 45 |
| 23 Aug 2017 | INR | 22.15 | 22.15 | 22.1 | 22.1 | 11.05 | -1.15 (-4.95%) | 734 |
| 22 Aug 2017 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 11.625 | -1.2 (-4.91%) | 154 |
| 21 Aug 2017 | INR | 24.45 | 25.6 | 24.45 | 24.45 | 12.225 | -1.25 (-4.86%) | 1,188 |
| 18 Aug 2017 | INR | 27 | 27 | 25.7 | 25.7 | 12.85 | -1.35 (-4.99%) | 671 |
| 17 Aug 2017 | INR | 29 | 29 | 26.6 | 27.05 | 13.525 | -0.95 (-3.39%) | 2,606 |
| 16 Aug 2017 | INR | 30 | 30 | 28 | 28 | 14 | -1.45 (-4.92%) | 151 |
| 14 Aug 2017 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 14.725 | 0.0 (0.0%) | 0 |
| 11 Aug 2017 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 14.725 | 0.0 (0.0%) | 507 |
| 10 Aug 2017 | INR | 30.1 | 30.1 | 27.35 | 29.45 | 14.725 | +0.75 (+2.61%) | 503 |
| 9 Aug 2017 | INR | 31 | 31 | 28.35 | 28.7 | 14.35 | -1.1 (-3.69%) | 990 |
| 8 Aug 2017 | INR | 27.5 | 29.8 | 27.1 | 29.8 | 14.9 | +1.3 (+4.56%) | 605 |
| 7 Aug 2017 | INR | 28.5 | 28.75 | 28.5 | 28.5 | 14.25 | 0.0 (0.0%) | 310 |
| 4 Aug 2017 | INR | 30.3 | 30.3 | 28.5 | 28.5 | 14.25 | -1.5 (-5%) | 101 |
| 3 Aug 2017 | INR | 30.2 | 30.2 | 29.7 | 30 | 15 | -1.15 (-3.69%) | 155 |
| 2 Aug 2017 | INR | 32.45 | 32.45 | 30.8 | 31.15 | 15.575 | -1.25 (-3.86%) | 1,441 |
