| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 23.5 | 23.7 | 22.5 | 23.05 | 23.05 | +0.55 (+2.44%) | 33,781 |
| 25 Sep 2017 | INR | 21.6 | 22.5 | 21.25 | 22.5 | 22.5 | +0.15 (+0.67%) | 27,396 |
| 22 Sep 2017 | INR | 22.1 | 22.95 | 22 | 22.35 | 22.35 | -0.45 (-1.97%) | 16,491 |
| 21 Sep 2017 | INR | 23.05 | 23.8 | 22.55 | 22.8 | 22.8 | -0.45 (-1.94%) | 12,591 |
| 20 Sep 2017 | INR | 23.9 | 24.3 | 23 | 23.25 | 23.25 | -0.3 (-1.27%) | 50,508 |
| 19 Sep 2017 | INR | 22 | 24.2 | 22 | 23.55 | 23.55 | +1.25 (+5.61%) | 85,894 |
| 18 Sep 2017 | INR | 22.1 | 22.45 | 21.5 | 22.3 | 22.3 | +0.65 (+3.00%) | 16,821 |
| 15 Sep 2017 | INR | 21.7 | 22 | 21.65 | 21.65 | 21.65 | -0.55 (-2.48%) | 14,435 |
| 14 Sep 2017 | INR | 21.75 | 22.75 | 21.65 | 22.2 | 22.2 | +0.55 (+2.54%) | 43,206 |
| 13 Sep 2017 | INR | 21.75 | 22.5 | 21.45 | 21.65 | 21.65 | -0.65 (-2.91%) | 21,491 |
| 12 Sep 2017 | INR | 22.65 | 22.65 | 22.05 | 22.3 | 22.3 | +0.45 (+2.06%) | 6,438 |
| 11 Sep 2017 | INR | 22.4 | 22.55 | 21.8 | 21.85 | 21.85 | -0.45 (-2.02%) | 11,482 |
| 8 Sep 2017 | INR | 22.85 | 22.85 | 22 | 22.3 | 22.3 | -0.55 (-2.41%) | 28,112 |
| 7 Sep 2017 | INR | 23.15 | 23.5 | 22.35 | 22.85 | 22.85 | -0.3 (-1.30%) | 36,181 |
| 6 Sep 2017 | INR | 23.9 | 24.5 | 23 | 23.15 | 23.15 | -1.2 (-4.93%) | 180,669 |
| 5 Sep 2017 | INR | 21.4 | 25.55 | 21.4 | 24.35 | 24.35 | +3.05 (+14.32%) | 480,911 |
| 4 Sep 2017 | INR | 22 | 22.15 | 21 | 21.3 | 21.3 | -0.3 (-1.39%) | 11,711 |
| 1 Sep 2017 | INR | 21.5 | 22.5 | 21.35 | 21.6 | 21.6 | +0.25 (+1.17%) | 5,032 |
| 31 Aug 2017 | INR | 21.5 | 21.8 | 20.75 | 21.35 | 21.35 | -0.3 (-1.39%) | 6,949 |
| 30 Aug 2017 | INR | 21.35 | 22.65 | 20.9 | 21.65 | 21.65 | +1.1 (+5.35%) | 23,962 |
| 29 Aug 2017 | INR | 21.8 | 21.85 | 20.4 | 20.55 | 20.55 | -0.6 (-2.84%) | 8,076 |
| 28 Aug 2017 | INR | 20.15 | 21.9 | 20.15 | 21.15 | 21.15 | +0.85 (+4.19%) | 7,447 |
| 24 Aug 2017 | INR | 19.05 | 20.65 | 19.05 | 20.3 | 20.3 | +0.55 (+2.78%) | 5,746 |
| 23 Aug 2017 | INR | 19.5 | 20.1 | 19.25 | 19.75 | 19.75 | +0.6 (+3.13%) | 2,442 |
| 22 Aug 2017 | INR | 20 | 20.15 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 830 |
| 21 Aug 2017 | INR | 21.05 | 21.2 | 20.15 | 20.15 | 20.15 | -1.05 (-4.95%) | 3,071 |
| 18 Aug 2017 | INR | 20.4 | 21.6 | 20.4 | 21.2 | 21.2 | +0.2 (+0.95%) | 4,085 |
| 17 Aug 2017 | INR | 20.95 | 21.35 | 20.6 | 21 | 21 | +0.65 (+3.19%) | 7,465 |
| 16 Aug 2017 | INR | 18.65 | 20.45 | 18.65 | 20.35 | 20.35 | +0.75 (+3.83%) | 1,295 |
| 14 Aug 2017 | INR | 19.55 | 19.6 | 19.55 | 19.6 | 19.6 | +0.9 (+4.81%) | 2,440 |
