| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 41.15 | 41.15 | 38.8 | 38.8 | 3.88 | -1.95 (-4.79%) | 764 |
| 22 Sep 2017 | INR | 37.8 | 40.75 | 37.8 | 40.75 | 4.075 | +1.1 (+2.77%) | 527 |
| 21 Sep 2017 | INR | 42.05 | 42.05 | 38.1 | 39.65 | 3.965 | -0.4 (-1.00%) | 2,141 |
| 20 Sep 2017 | INR | 40.15 | 40.15 | 36.4 | 40.05 | 4.005 | +1.8 (+4.71%) | 4,740 |
| 19 Sep 2017 | INR | 38.25 | 38.25 | 38.25 | 38.25 | 3.825 | +1.8 (+4.94%) | 5 |
| 18 Sep 2017 | INR | 36.45 | 36.45 | 36.45 | 36.45 | 3.645 | +1.7 (+4.89%) | 30 |
| 15 Sep 2017 | INR | 37.3 | 37.3 | 34.05 | 34.75 | 3.475 | -0.8 (-2.25%) | 2,910 |
| 14 Sep 2017 | INR | 34.05 | 36.15 | 32.8 | 35.55 | 3.555 | +1.1 (+3.19%) | 526,059 |
| 13 Sep 2017 | INR | 34.05 | 35.75 | 34.05 | 34.45 | 3.445 | +0.4 (+1.17%) | 6,226 |
| 12 Sep 2017 | INR | 34.05 | 34.05 | 33.1 | 34.05 | 3.405 | +1.6 (+4.93%) | 1,020 |
| 11 Sep 2017 | INR | 32.45 | 32.45 | 32.45 | 32.45 | 3.245 | +1.5 (+4.85%) | 15 |
| 8 Sep 2017 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 3.095 | +1.45 (+4.92%) | 1,247 |
| 7 Sep 2017 | INR | 28.15 | 29.5 | 28.15 | 29.5 | 2.95 | +1.4 (+4.98%) | 251 |
| 6 Sep 2017 | INR | 28.1 | 28.1 | 26.65 | 28.1 | 2.81 | +1.3 (+4.85%) | 377 |
| 5 Sep 2017 | INR | 27.5 | 29.5 | 26.8 | 26.8 | 2.68 | -1.4 (-4.96%) | 1,001 |
| 4 Sep 2017 | INR | 28.2 | 28.2 | 26.15 | 28.2 | 2.82 | +1.3 (+4.83%) | 536 |
| 1 Sep 2017 | INR | 29.1 | 29.1 | 26.4 | 26.9 | 2.69 | -0.85 (-3.06%) | 2,148 |
| 31 Aug 2017 | INR | 26.95 | 27.75 | 26.7 | 27.75 | 2.775 | +1.3 (+4.91%) | 56 |
| 30 Aug 2017 | INR | 27.5 | 28.25 | 26.45 | 26.45 | 2.645 | -0.5 (-1.86%) | 7,742 |
| 29 Aug 2017 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 2.695 | +0.95 (+3.65%) | 1 |
| 28 Aug 2017 | INR | 26 | 26 | 26 | 26 | 2.6 | 0.0 (0.0%) | 0 |
| 24 Aug 2017 | INR | 26 | 26 | 26 | 26 | 2.6 | 0.0 (0.0%) | 300 |
| 23 Aug 2017 | INR | 26 | 26 | 26 | 26 | 2.6 | +1.2 (+4.84%) | 504 |
| 22 Aug 2017 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 2.48 | +1.15 (+4.86%) | 2,017 |
| 21 Aug 2017 | INR | 23.65 | 23.65 | 23.65 | 23.65 | 2.365 | +1.1 (+4.88%) | 17 |
| 18 Aug 2017 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 2.255 | +1.05 (+4.88%) | 257 |
| 17 Aug 2017 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 2.15 | +1 (+4.88%) | 17 |
| 16 Aug 2017 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 2.05 | 0.0 (0.0%) | 0 |
| 14 Aug 2017 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 2.05 | 0.0 (0.0%) | 0 |
| 11 Aug 2017 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 2.05 | 0.0 (0.0%) | 409 |
