| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +0.15 (+0.70%) | 12,000 |
| 18 Sep 2017 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | +0.25 (+1.18%) | 36,000 |
| 15 Sep 2017 | INR | 21.1 | 21.2 | 21.1 | 21.15 | 21.15 | +1.05 (+5.22%) | 78,000 |
| 14 Sep 2017 | INR | 20.5 | 20.5 | 20.1 | 20.1 | 20.1 | -1.3 (-6.07%) | 12,000 |
| 13 Sep 2017 | INR | 21.4 | 21.4 | 20.35 | 21.4 | 21.4 | +0.05 (+0.23%) | 36,000 |
| 12 Sep 2017 | INR | 21.3 | 21.4 | 21.3 | 21.35 | 21.35 | +0.1 (+0.47%) | 48,000 |
| 11 Sep 2017 | INR | 21.1 | 21.4 | 21.1 | 21.25 | 21.25 | +0.05 (+0.24%) | 276,000 |
| 8 Sep 2017 | INR | 21.1 | 21.25 | 21.1 | 21.2 | 21.2 | +0.25 (+1.19%) | 120,000 |
| 7 Sep 2017 | INR | 21.4 | 21.4 | 20.05 | 20.95 | 20.95 | +0.45 (+2.20%) | 192,000 |
| 6 Sep 2017 | INR | 19 | 20.5 | 19 | 20.5 | 20.5 | +1 (+5.13%) | 96,000 |
| 31 Aug 2017 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 6,000 |
| 30 Aug 2017 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -0.85 (-4.18%) | 6,000 |
| 29 Aug 2017 | INR | 18.7 | 22.2 | 18.7 | 20.35 | 20.35 | +1.85 (+10%) | 48,000 |
| 24 Aug 2017 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +0.6 (+3.35%) | 12,000 |
| 22 Aug 2017 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.45 (+2.58%) | 6,000 |
| 21 Aug 2017 | INR | 18 | 18 | 17.45 | 17.45 | 17.45 | -1.5 (-7.92%) | 36,000 |
| 18 Aug 2017 | INR | 18.25 | 18.95 | 18.25 | 18.95 | 18.95 | +0.4 (+2.16%) | 18,000 |
| 16 Aug 2017 | INR | 17.7 | 18.55 | 17.65 | 18.55 | 18.55 | -0.05 (-0.27%) | 18,000 |
| 14 Aug 2017 | INR | 19 | 19 | 18.6 | 18.6 | 18.6 | -0.7 (-3.63%) | 18,000 |
| 10 Aug 2017 | INR | 21 | 21.5 | 19.3 | 19.3 | 19.3 | -2.4 (-11.06%) | 72,000 |
| 9 Aug 2017 | INR | 21.1 | 22.45 | 21.1 | 21.7 | 21.7 | -1.15 (-5.03%) | 66,000 |
| 7 Aug 2017 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | +0.15 (+0.66%) | 72,000 |
| 4 Aug 2017 | INR | 21.8 | 22.7 | 21.8 | 22.7 | 22.7 | -0.3 (-1.30%) | 12,000 |
| 3 Aug 2017 | INR | 22.8 | 23.45 | 22.8 | 23 | 23 | +0.1 (+0.44%) | 318,000 |
| 1 Aug 2017 | INR | 22.25 | 22.95 | 20.55 | 22.9 | 22.9 | +0.8 (+3.62%) | 372,000 |
| 31 Jul 2017 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | +0.2 (+0.91%) | 6,000 |
| 28 Jul 2017 | INR | 23.4 | 23.65 | 21.8 | 21.9 | 21.9 | -0.65 (-2.88%) | 42,000 |
| 27 Jul 2017 | INR | 23.4 | 23.4 | 22.15 | 22.55 | 22.55 | -1.25 (-5.25%) | 36,000 |
| 26 Jul 2017 | INR | 22 | 23.8 | 21.9 | 23.8 | 23.8 | -0.15 (-0.63%) | 474,000 |
| 25 Jul 2017 | INR | 21.3 | 24.8 | 20.6 | 23.95 | 23.95 | +2.8 (+13.24%) | 462,000 |
