| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 7.8 | 7.95 | 7.5 | 7.65 | 7.65 | +0.15 (+2%) | 2,068,704 |
| 26 Sep 2017 | INR | 7.35 | 7.65 | 7.05 | 7.5 | 7.5 | +0.3 (+4.17%) | 135,583 |
| 25 Sep 2017 | INR | 7.8 | 7.8 | 6.75 | 7.2 | 7.2 | -0.15 (-2.04%) | 196,697 |
| 22 Sep 2017 | INR | 7.95 | 8.1 | 6.75 | 7.35 | 7.35 | -0.6 (-7.55%) | 612,521 |
| 21 Sep 2017 | INR | 7.95 | 8.25 | 7.8 | 7.95 | 7.95 | 0.0 (0.0%) | 202,755 |
| 20 Sep 2017 | INR | 8.4 | 8.4 | 7.65 | 7.95 | 7.95 | -0.45 (-5.36%) | 280,527 |
| 19 Sep 2017 | INR | 8.25 | 8.55 | 8.1 | 8.4 | 8.4 | +0.15 (+1.82%) | 370,899 |
| 18 Sep 2017 | INR | 8.25 | 8.7 | 8.1 | 8.25 | 8.25 | +0.15 (+1.85%) | 356,797 |
| 15 Sep 2017 | INR | 8.55 | 8.7 | 7.5 | 8.1 | 8.1 | 0.0 (0.0%) | 851,114 |
| 14 Sep 2017 | INR | 7.05 | 8.4 | 7.05 | 8.1 | 8.1 | +1.05 (+14.89%) | 3,379,481 |
| 13 Sep 2017 | INR | 6.75 | 7.05 | 6.45 | 7.05 | 7.05 | +0.6 (+9.30%) | 296,458 |
| 12 Sep 2017 | INR | 6.6 | 6.75 | 6.45 | 6.45 | 6.45 | -0.15 (-2.27%) | 161,592 |
| 11 Sep 2017 | INR | 6.6 | 6.75 | 6.45 | 6.6 | 6.6 | 0.0 (0.0%) | 104,866 |
| 8 Sep 2017 | INR | 6.75 | 6.9 | 6.45 | 6.6 | 6.6 | -0.3 (-4.35%) | 294,892 |
| 7 Sep 2017 | INR | 6.6 | 7.05 | 6.45 | 6.9 | 6.9 | +0.3 (+4.55%) | 253,219 |
| 6 Sep 2017 | INR | 6.6 | 6.6 | 6.3 | 6.6 | 6.6 | +0.15 (+2.33%) | 134,153 |
| 5 Sep 2017 | INR | 6.3 | 6.6 | 6.3 | 6.45 | 6.45 | 0.0 (0.0%) | 125,352 |
| 4 Sep 2017 | INR | 6.3 | 6.6 | 6.3 | 6.45 | 6.45 | -0.15 (-2.27%) | 47,112 |
| 1 Sep 2017 | INR | 6.45 | 6.6 | 6.3 | 6.6 | 6.6 | +0.15 (+2.33%) | 58,618 |
| 31 Aug 2017 | INR | 6.3 | 6.45 | 6.3 | 6.45 | 6.45 | +0.15 (+2.38%) | 22,870 |
| 30 Aug 2017 | INR | 6.45 | 6.6 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 99,577 |
| 29 Aug 2017 | INR | 6.3 | 6.75 | 6.3 | 6.3 | 6.3 | -0.15 (-2.33%) | 309,061 |
| 28 Aug 2017 | INR | 6.3 | 6.6 | 6.3 | 6.45 | 6.45 | +0.15 (+2.38%) | 162,976 |
| 24 Aug 2017 | INR | 6.3 | 6.6 | 6.3 | 6.3 | 6.3 | -0.15 (-2.33%) | 60,313 |
| 23 Aug 2017 | INR | 6.3 | 6.6 | 6.3 | 6.45 | 6.45 | 0.0 (0.0%) | 30,716 |
| 22 Aug 2017 | INR | 6.75 | 6.75 | 6.3 | 6.45 | 6.45 | -0.15 (-2.27%) | 173,754 |
| 21 Aug 2017 | INR | 6.3 | 6.75 | 6.15 | 6.6 | 6.6 | +0.3 (+4.76%) | 318,957 |
| 18 Aug 2017 | INR | 6.45 | 6.45 | 6.15 | 6.3 | 6.3 | -0.15 (-2.33%) | 160,608 |
| 17 Aug 2017 | INR | 6.6 | 6.6 | 6.3 | 6.45 | 6.45 | 0.0 (0.0%) | 88,061 |
| 16 Aug 2017 | INR | 6.45 | 6.75 | 6 | 6.45 | 6.45 | -0.15 (-2.27%) | 2,954,588 |
