| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 23 | 23.5 | 22.8 | 23 | 4.6 | -0.05 (-0.22%) | 20,849 |
| 25 Sep 2017 | INR | 23 | 23.05 | 23 | 23.05 | 4.61 | +0.05 (+0.22%) | 15,849 |
| 22 Sep 2017 | INR | 23.25 | 23.3 | 23 | 23 | 4.6 | +0.1 (+0.44%) | 21,849 |
| 21 Sep 2017 | INR | 23 | 23.5 | 22.8 | 22.9 | 4.58 | -0.05 (-0.22%) | 54,655 |
| 20 Sep 2017 | INR | 23.2 | 23.4 | 22.95 | 22.95 | 4.59 | +0.25 (+1.10%) | 24,600 |
| 19 Sep 2017 | INR | 23.05 | 23.2 | 22.7 | 22.7 | 4.54 | -0.4 (-1.73%) | 17,961 |
| 18 Sep 2017 | INR | 23.2 | 23.2 | 22.7 | 23.1 | 4.62 | +0.05 (+0.22%) | 24,874 |
| 15 Sep 2017 | INR | 23 | 23.5 | 22.05 | 23.05 | 4.61 | +0.05 (+0.22%) | 22,075 |
| 14 Sep 2017 | INR | 24 | 24 | 23 | 23 | 4.6 | -1.2 (-4.96%) | 8,372 |
| 13 Sep 2017 | INR | 24 | 24.2 | 24 | 24.2 | 4.84 | +0.1 (+0.41%) | 8,715 |
| 12 Sep 2017 | INR | 24 | 24.15 | 24 | 24.1 | 4.82 | +0.05 (+0.21%) | 7,865 |
| 11 Sep 2017 | INR | 23.75 | 24.25 | 23.7 | 24.05 | 4.81 | +0.45 (+1.91%) | 8,964 |
| 8 Sep 2017 | INR | 23.7 | 23.8 | 23.6 | 23.6 | 4.72 | +0.1 (+0.43%) | 5,800 |
| 7 Sep 2017 | INR | 23.55 | 23.7 | 23.5 | 23.5 | 4.7 | -0.2 (-0.84%) | 4,656 |
| 6 Sep 2017 | INR | 23.7 | 23.7 | 22.65 | 23.7 | 4.74 | +1.1 (+4.87%) | 120,548 |
| 5 Sep 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 4 Sep 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 90,000 |
| 1 Sep 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 29 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 28 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 24 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 23 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 21 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 18 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 17 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 16 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
| 14 Aug 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 4.52 | 0.0 (0.0%) | 0 |
