| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 20.7 | 21.5 | 20.7 | 21.5 | 21.5 | +0.75 (+3.61%) | 11,310 |
| 22 Sep 2017 | INR | 20.5 | 20.9 | 20.5 | 20.75 | 20.75 | +0.15 (+0.73%) | 5,208 |
| 21 Sep 2017 | INR | 20.2 | 20.7 | 20 | 20.6 | 20.6 | +0.35 (+1.73%) | 5,070 |
| 20 Sep 2017 | INR | 19.2 | 20.35 | 19.2 | 20.25 | 20.25 | +0.7 (+3.58%) | 5,200 |
| 19 Sep 2017 | INR | 19.5 | 19.6 | 18.85 | 19.55 | 19.55 | +0.05 (+0.26%) | 3,600 |
| 18 Sep 2017 | INR | 19 | 20 | 19 | 19.5 | 19.5 | +0.2 (+1.04%) | 1,672 |
| 15 Sep 2017 | INR | 18.8 | 19.3 | 18.4 | 19.3 | 19.3 | +0.3 (+1.58%) | 4,520 |
| 14 Sep 2017 | INR | 18.3 | 19 | 17.45 | 19 | 19 | +0.75 (+4.11%) | 5,422 |
| 13 Sep 2017 | INR | 19 | 19.3 | 18.25 | 18.25 | 18.25 | -0.65 (-3.44%) | 3,099 |
| 12 Sep 2017 | INR | 20 | 20 | 18.9 | 18.9 | 18.9 | -0.7 (-3.57%) | 2,125 |
| 11 Sep 2017 | INR | 20.25 | 20.25 | 19.5 | 19.6 | 19.6 | -0.6 (-2.97%) | 1,830 |
| 8 Sep 2017 | INR | 21.55 | 21.55 | 20.1 | 20.2 | 20.2 | -0.95 (-4.49%) | 4,283 |
| 7 Sep 2017 | INR | 21.25 | 21.25 | 21.15 | 21.15 | 21.15 | -0.85 (-3.86%) | 351 |
| 6 Sep 2017 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 5 Sep 2017 | INR | 22 | 22 | 22 | 22 | 22 | +0.4 (+1.85%) | 60 |
| 4 Sep 2017 | INR | 22 | 22 | 20.9 | 21.6 | 21.6 | 0.0 (0.0%) | 371 |
| 1 Sep 2017 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -0.15 (-0.69%) | 1,000 |
| 31 Aug 2017 | INR | 21.9 | 21.95 | 21.5 | 21.75 | 21.75 | +0.05 (+0.23%) | 1,658 |
| 30 Aug 2017 | INR | 20.65 | 21.7 | 20.65 | 21.7 | 21.7 | +0.99 (+4.78%) | 700 |
| 29 Aug 2017 | INR | 20.74 | 20.75 | 20.3 | 20.71 | 20.71 | +0.94 (+4.75%) | 6,367 |
| 28 Aug 2017 | INR | 19.75 | 19.79 | 19.75 | 19.77 | 19.77 | +0.89 (+4.71%) | 370 |
| 24 Aug 2017 | INR | 18.8 | 18.9 | 18.6 | 18.88 | 18.88 | +0.88 (+4.89%) | 4,175 |
| 23 Aug 2017 | INR | 18.84 | 18.84 | 17.95 | 18 | 18 | +0.05 (+0.28%) | 1,201 |
| 22 Aug 2017 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +0.85 (+4.97%) | 1,600 |
| 21 Aug 2017 | INR | 17.11 | 17.11 | 17.1 | 17.1 | 17.1 | +0.8 (+4.91%) | 4,930 |
| 18 Aug 2017 | INR | 15.53 | 16.3 | 15 | 16.3 | 16.3 | +0.77 (+4.96%) | 1,890 |
| 17 Aug 2017 | INR | 15.53 | 16.24 | 15.53 | 15.53 | 15.53 | -0.81 (-4.96%) | 4,901 |
| 16 Aug 2017 | INR | 17.15 | 17.15 | 16.34 | 16.34 | 16.34 | -0.86 (-5%) | 307 |
| 14 Aug 2017 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 5,101 |
| 11 Aug 2017 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 500 |
