| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 34.005 | 34.005 | 30.495 | 30.495 | 20.33 | -3.51 (-10.32%) | 9,000 |
| 22 Sep 2017 | INR | 28.695 | 34.005 | 28.65 | 34.005 | 22.67 | +3.96 (+13.18%) | 18,000 |
| 21 Sep 2017 | INR | 28.05 | 30.045 | 28.05 | 30.045 | 20.03 | 0.0 (0.0%) | 18,000 |
| 20 Sep 2017 | INR | 30.045 | 30.045 | 30.045 | 30.045 | 20.03 | -0.81 (-2.63%) | 18,000 |
| 19 Sep 2017 | INR | 30.855 | 30.855 | 30.855 | 30.855 | 20.57 | 0.0 (0.0%) | 0 |
| 18 Sep 2017 | INR | 30.855 | 30.855 | 30.855 | 30.855 | 20.57 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | INR | 30.645 | 30.855 | 30.645 | 30.855 | 20.57 | +1.2 (+4.05%) | 18,000 |
| 14 Sep 2017 | INR | 29.655 | 29.655 | 29.655 | 29.655 | 19.77 | -2.895 (-8.89%) | 4,500 |
| 13 Sep 2017 | INR | 32.55 | 32.55 | 32.55 | 32.55 | 21.7 | 0.0 (0.0%) | 0 |
| 12 Sep 2017 | INR | 29.55 | 32.55 | 29.55 | 32.55 | 21.7 | -1.545 (-4.53%) | 9,000 |
| 11 Sep 2017 | INR | 34.095 | 34.095 | 34.095 | 34.095 | 22.73 | 0.0 (0.0%) | 0 |
| 8 Sep 2017 | INR | 34.095 | 34.095 | 34.095 | 34.095 | 22.73 | 0.0 (0.0%) | 9,000 |
| 7 Sep 2017 | INR | 34.095 | 34.095 | 34.095 | 34.095 | 22.73 | +0.24 (+0.71%) | 4,500 |
| 6 Sep 2017 | INR | 33.195 | 33.855 | 33.195 | 33.855 | 22.57 | -2.445 (-6.74%) | 9,000 |
| 5 Sep 2017 | INR | 36.405 | 36.405 | 36.195 | 36.3 | 24.2 | -3.795 (-9.47%) | 13,500 |
| 4 Sep 2017 | INR | 40.2 | 40.2 | 38.055 | 40.095 | 26.73 | +0.09 (+0.22%) | 72,000 |
| 1 Sep 2017 | INR | 40.005 | 40.005 | 40.005 | 40.005 | 26.67 | -0.09 (-0.22%) | 4,500 |
| 31 Aug 2017 | INR | 40.095 | 40.095 | 40.095 | 40.095 | 26.73 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | INR | 37.995 | 40.095 | 37.995 | 40.095 | 26.73 | +5.1 (+14.57%) | 22,500 |
| 29 Aug 2017 | INR | 34.995 | 34.995 | 34.995 | 34.995 | 23.33 | 0.0 (0.0%) | 0 |
| 28 Aug 2017 | INR | 25.605 | 34.995 | 25.605 | 34.995 | 23.33 | +3 (+9.38%) | 9,000 |
| 24 Aug 2017 | INR | 31.995 | 31.995 | 31.995 | 31.995 | 21.33 | 0.0 (0.0%) | 0 |
| 23 Aug 2017 | INR | 31.995 | 31.995 | 31.995 | 31.995 | 21.33 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | INR | 31.995 | 31.995 | 31.995 | 31.995 | 21.33 | 0.0 (0.0%) | 0 |
| 21 Aug 2017 | INR | 31.995 | 31.995 | 31.995 | 31.995 | 21.33 | 0.0 (0.0%) | 0 |
| 18 Aug 2017 | INR | 33 | 33.255 | 31.995 | 31.995 | 21.33 | -2.25 (-6.57%) | 31,500 |
| 17 Aug 2017 | INR | 34.005 | 34.245 | 34.005 | 34.245 | 22.83 | +2.25 (+7.03%) | 27,000 |
| 16 Aug 2017 | INR | 33 | 33.255 | 31.995 | 31.995 | 21.33 | -1.005 (-3.05%) | 40,500 |
| 14 Aug 2017 | INR | 33.75 | 33.75 | 32.055 | 33 | 22 | -1.245 (-3.64%) | 49,500 |
| 11 Aug 2017 | INR | 34.005 | 34.245 | 34.005 | 34.245 | 22.83 | +0.24 (+0.71%) | 31,500 |
