| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 22.25 | 22.5 | 21.2 | 21.65 | 21.65 | -0.05 (-0.23%) | 5,959 |
| 25 Sep 2017 | INR | 22.3 | 22.3 | 21.5 | 21.7 | 21.7 | -0.7 (-3.13%) | 5,954 |
| 22 Sep 2017 | INR | 22.75 | 23 | 22 | 22.4 | 22.4 | -0.5 (-2.18%) | 13,091 |
| 21 Sep 2017 | INR | 22.1 | 23.45 | 22.05 | 22.9 | 22.9 | +0.45 (+2.00%) | 10,741 |
| 20 Sep 2017 | INR | 22.7 | 22.7 | 22.05 | 22.45 | 22.45 | -0.1 (-0.44%) | 2,924 |
| 19 Sep 2017 | INR | 22.85 | 23.1 | 22.5 | 22.55 | 22.55 | -0.25 (-1.10%) | 505,638 |
| 18 Sep 2017 | INR | 23.2 | 23.75 | 22.3 | 22.8 | 22.8 | 0.0 (0.0%) | 18,365 |
| 15 Sep 2017 | INR | 22.8 | 23.2 | 22 | 22.8 | 22.8 | -0.1 (-0.44%) | 11,217 |
| 14 Sep 2017 | INR | 23.25 | 23.7 | 22.65 | 22.9 | 22.9 | -0.25 (-1.08%) | 2,931 |
| 13 Sep 2017 | INR | 23.85 | 24.3 | 22.95 | 23.15 | 23.15 | -1.05 (-4.34%) | 3,052 |
| 12 Sep 2017 | INR | 25.95 | 25.95 | 24 | 24.2 | 24.2 | -0.3 (-1.22%) | 15,494 |
| 11 Sep 2017 | INR | 23 | 26 | 22.75 | 24.5 | 24.5 | +2.3 (+10.36%) | 31,281 |
| 8 Sep 2017 | INR | 21.6 | 22.5 | 21.5 | 22.2 | 22.2 | +0.65 (+3.02%) | 518,236 |
| 7 Sep 2017 | INR | 22.2 | 22.2 | 21.35 | 21.55 | 21.55 | -0.55 (-2.49%) | 14,615 |
| 6 Sep 2017 | INR | 21.9 | 22.35 | 21.7 | 22.1 | 22.1 | +0.2 (+0.91%) | 8,684 |
| 5 Sep 2017 | INR | 22.3 | 22.55 | 21.75 | 21.9 | 21.9 | -0.4 (-1.79%) | 8,898 |
| 4 Sep 2017 | INR | 22.2 | 22.65 | 22.2 | 22.3 | 22.3 | +0.2 (+0.90%) | 3,121 |
| 1 Sep 2017 | INR | 22.3 | 22.75 | 21.85 | 22.1 | 22.1 | -0.5 (-2.21%) | 514,258 |
| 31 Aug 2017 | INR | 22.65 | 23 | 22.05 | 22.6 | 22.6 | -0.25 (-1.09%) | 8,588 |
| 30 Aug 2017 | INR | 23.15 | 23.15 | 22.25 | 22.85 | 22.85 | +0.5 (+2.24%) | 4,639 |
| 29 Aug 2017 | INR | 22.75 | 23.2 | 22.05 | 22.35 | 22.35 | +0.05 (+0.22%) | 506,093 |
| 28 Aug 2017 | INR | 23.15 | 23.15 | 22.05 | 22.3 | 22.3 | -0.45 (-1.98%) | 6,194 |
| 24 Aug 2017 | INR | 22.9 | 23.1 | 22.75 | 22.75 | 22.75 | -0.35 (-1.52%) | 3,886 |
| 23 Aug 2017 | INR | 23.5 | 23.5 | 22.8 | 23.1 | 23.1 | +0.55 (+2.44%) | 6,640 |
| 22 Aug 2017 | INR | 23.5 | 23.8 | 22.5 | 22.55 | 22.55 | -1.15 (-4.85%) | 3,105 |
| 21 Aug 2017 | INR | 24.1 | 24.3 | 23.4 | 23.7 | 23.7 | +0.5 (+2.16%) | 4,737 |
| 18 Aug 2017 | INR | 21.7 | 23.7 | 20 | 23.2 | 23.2 | +1 (+4.50%) | 512,519 |
| 17 Aug 2017 | INR | 23 | 23.1 | 22 | 22.2 | 22.2 | -0.55 (-2.42%) | 18,080 |
| 16 Aug 2017 | INR | 22.8 | 23.9 | 21.85 | 22.75 | 22.75 | -0.25 (-1.09%) | 4,529 |
| 14 Aug 2017 | INR | 22.4 | 24.35 | 22.4 | 23 | 23 | +1.1 (+5.02%) | 7,275 |
