| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 12.56 | 13.65 | 12.55 | 12.71 | 12.71 | -0.45 (-3.42%) | 9,686 |
| 25 Sep 2017 | INR | 13.9 | 13.9 | 13.16 | 13.16 | 13.16 | -0.69 (-4.98%) | 9,423 |
| 22 Sep 2017 | INR | 14.69 | 14.69 | 13.8 | 13.85 | 13.85 | -0.45 (-3.15%) | 22,554 |
| 21 Sep 2017 | INR | 14.75 | 14.75 | 14.06 | 14.3 | 14.3 | -0.15 (-1.04%) | 26,232 |
| 20 Sep 2017 | INR | 14.8 | 14.94 | 14.26 | 14.45 | 14.45 | -0.33 (-2.23%) | 29,728 |
| 19 Sep 2017 | INR | 14.8 | 14.94 | 14.45 | 14.78 | 14.78 | +0.44 (+3.07%) | 28,280 |
| 18 Sep 2017 | INR | 14.3 | 14.34 | 13.84 | 14.34 | 14.34 | +0.68 (+4.98%) | 67,014 |
| 15 Sep 2017 | INR | 13.01 | 13.87 | 13 | 13.66 | 13.66 | +0.4 (+3.02%) | 16,496 |
| 14 Sep 2017 | INR | 14.2 | 14.3 | 13.06 | 13.26 | 13.26 | -0.45 (-3.28%) | 29,710 |
| 13 Sep 2017 | INR | 14.31 | 14.31 | 13.61 | 13.71 | 13.71 | -0.61 (-4.26%) | 16,968 |
| 12 Sep 2017 | INR | 14.2 | 14.58 | 14.01 | 14.32 | 14.32 | +0.42 (+3.02%) | 36,999 |
| 11 Sep 2017 | INR | 13.79 | 13.9 | 13.25 | 13.9 | 13.9 | +0.66 (+4.98%) | 69,852 |
| 8 Sep 2017 | INR | 13.19 | 13.29 | 12.51 | 13.24 | 13.24 | +0.58 (+4.58%) | 49,088 |
| 7 Sep 2017 | INR | 12 | 12.8 | 12 | 12.66 | 12.66 | +0.38 (+3.09%) | 44,708 |
| 6 Sep 2017 | INR | 11.6 | 12.49 | 11.6 | 12.28 | 12.28 | +0.31 (+2.59%) | 37,768 |
| 5 Sep 2017 | INR | 11.9 | 11.97 | 11.45 | 11.97 | 11.97 | +0.57 (+5.00%) | 26,250 |
| 4 Sep 2017 | INR | 12.59 | 12.59 | 11.4 | 11.4 | 11.4 | -0.6 (-5%) | 29,857 |
| 1 Sep 2017 | INR | 12.29 | 12.34 | 11.5 | 12 | 12 | +0.24 (+2.04%) | 25,480 |
| 31 Aug 2017 | INR | 11.2 | 11.76 | 11.01 | 11.76 | 11.76 | +0.56 (+5.00%) | 34,442 |
| 30 Aug 2017 | INR | 11.14 | 11.2 | 10.82 | 11.2 | 11.2 | +0.53 (+4.97%) | 29,289 |
| 29 Aug 2017 | INR | 9.76 | 10.74 | 9.76 | 10.67 | 10.67 | +0.44 (+4.30%) | 9,418 |
| 28 Aug 2017 | INR | 9.75 | 10.23 | 9.75 | 10.23 | 10.23 | +0.48 (+4.92%) | 30,755 |
| 24 Aug 2017 | INR | 10 | 10.05 | 9.54 | 9.75 | 9.75 | -0.25 (-2.50%) | 14,111 |
| 23 Aug 2017 | INR | 10.13 | 10.63 | 10 | 10 | 10 | -0.13 (-1.28%) | 7,750 |
| 22 Aug 2017 | INR | 9.7 | 10.13 | 9.5 | 10.13 | 10.13 | +0.48 (+4.97%) | 13,270 |
| 21 Aug 2017 | INR | 10.15 | 10.15 | 9.65 | 9.65 | 9.65 | -0.5 (-4.93%) | 5,224 |
| 18 Aug 2017 | INR | 10.4 | 10.4 | 9.95 | 10.15 | 10.15 | -0.25 (-2.40%) | 10,262 |
| 17 Aug 2017 | INR | 10.5 | 10.5 | 9.6 | 10.4 | 10.4 | +0.4 (+4%) | 7,136 |
| 16 Aug 2017 | INR | 9.5 | 10 | 9.35 | 10 | 10 | +0.4 (+4.17%) | 9,207 |
| 14 Aug 2017 | INR | 10.08 | 10.08 | 9.25 | 9.6 | 9.6 | 0.0 (0.0%) | 9,496 |
