| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | INR | 17.5 | 18 | 17.05 | 17.05 | 17.05 | -0.15 (-0.87%) | 16,025 |
| 28 Sep 2017 | INR | 17.25 | 17.3 | 17.2 | 17.2 | 17.2 | +0.45 (+2.69%) | 5,001 |
| 27 Sep 2017 | INR | 17.25 | 17.25 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 5,002 |
| 26 Sep 2017 | INR | 17.8 | 17.95 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 5,086 |
| 25 Sep 2017 | INR | 18.55 | 19.4 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 5,454 |
| 22 Sep 2017 | INR | 18.75 | 18.95 | 18 | 18.5 | 18.5 | 0.0 (0.0%) | 26,097 |
| 21 Sep 2017 | INR | 18.5 | 18.5 | 17.9 | 18.5 | 18.5 | +0.85 (+4.82%) | 10,110 |
| 20 Sep 2017 | INR | 18.8 | 18.9 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 11,316 |
| 19 Sep 2017 | INR | 20 | 20 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 15,929 |
| 18 Sep 2017 | INR | 20.25 | 21 | 19.05 | 19.5 | 19.5 | -0.5 (-2.50%) | 9,218 |
| 15 Sep 2017 | INR | 20.45 | 21.4 | 19.4 | 20 | 20 | -0.4 (-1.96%) | 77,318 |
| 14 Sep 2017 | INR | 21.45 | 21.45 | 20.25 | 20.4 | 20.4 | -0.05 (-0.24%) | 11,788 |
| 13 Sep 2017 | INR | 20.2 | 20.45 | 19.05 | 20.45 | 20.45 | +0.95 (+4.87%) | 8,569 |
| 12 Sep 2017 | INR | 20.25 | 20.8 | 19.5 | 19.5 | 19.5 | -0.4 (-2.01%) | 14,486 |
| 11 Sep 2017 | INR | 20.25 | 20.5 | 19.85 | 19.9 | 19.9 | -0.1 (-0.50%) | 5,518 |
| 8 Sep 2017 | INR | 21 | 21.4 | 19.95 | 20 | 20 | -0.95 (-4.53%) | 10,761 |
| 7 Sep 2017 | INR | 20.25 | 20.95 | 20.1 | 20.95 | 20.95 | +0.55 (+2.70%) | 10,521 |
| 6 Sep 2017 | INR | 20.85 | 20.9 | 20.35 | 20.4 | 20.4 | +0.4 (+2%) | 12,550 |
| 5 Sep 2017 | INR | 20.75 | 21 | 20 | 20 | 20 | 0.0 (0.0%) | 13,095 |
| 4 Sep 2017 | INR | 19.9 | 20 | 19.5 | 20 | 20 | +0.15 (+0.76%) | 5,050 |
| 1 Sep 2017 | INR | 19 | 19.85 | 18.5 | 19.85 | 19.85 | +0.9 (+4.75%) | 14,690 |
| 31 Aug 2017 | INR | 18.75 | 19.2 | 18.75 | 18.95 | 18.95 | +0.35 (+1.88%) | 12,990 |
| 30 Aug 2017 | INR | 19.5 | 19.85 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 10,374 |
| 29 Aug 2017 | INR | 19.15 | 19.2 | 19 | 19 | 19 | -0.15 (-0.78%) | 5,021 |
| 28 Aug 2017 | INR | 20.2 | 20.3 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 12,009 |
| 24 Aug 2017 | INR | 20.2 | 20.4 | 20 | 20.15 | 20.15 | +0.25 (+1.26%) | 10,324 |
| 23 Aug 2017 | INR | 21.2 | 21.5 | 19.9 | 19.9 | 19.9 | -0.6 (-2.93%) | 22,604 |
| 22 Aug 2017 | INR | 21.55 | 21.55 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 1,731 |
| 21 Aug 2017 | INR | 22 | 22.7 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 2,414 |
| 18 Aug 2017 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +0.95 (+4.38%) | 1,656 |
