| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | INR | 8.3 | 8.53 | 7.73 | 7.94 | 7.94 | -0.19 (-2.34%) | 13,711 |
| 4 Oct 2017 | INR | 8.45 | 8.45 | 8 | 8.13 | 8.13 | +0.08 (+0.99%) | 19,750 |
| 3 Oct 2017 | INR | 8.15 | 8.32 | 7.8 | 8.05 | 8.05 | +0.12 (+1.51%) | 31,985 |
| 29 Sep 2017 | INR | 7.9 | 7.93 | 7.6 | 7.93 | 7.93 | +0.03 (+0.38%) | 54,001 |
| 28 Sep 2017 | INR | 7.85 | 7.9 | 7.51 | 7.9 | 7.9 | 0.0 (0.0%) | 10,628 |
| 27 Sep 2017 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 499 |
| 26 Sep 2017 | INR | 7.85 | 7.93 | 7.83 | 7.9 | 7.9 | 0.0 (0.0%) | 2,225 |
| 25 Sep 2017 | INR | 7.91 | 7.93 | 7.89 | 7.9 | 7.9 | -0.01 (-0.13%) | 71,606 |
| 22 Sep 2017 | INR | 7.92 | 7.92 | 7.84 | 7.91 | 7.91 | -0.01 (-0.13%) | 73,010 |
| 21 Sep 2017 | INR | 7.93 | 7.93 | 7.6 | 7.92 | 7.92 | -0.01 (-0.13%) | 139,734 |
| 20 Sep 2017 | INR | 7.8 | 7.93 | 7.8 | 7.93 | 7.93 | +0.09 (+1.15%) | 30,927 |
| 19 Sep 2017 | INR | 7.85 | 7.93 | 7.8 | 7.84 | 7.84 | -0.01 (-0.13%) | 68,162 |
| 18 Sep 2017 | INR | 7.95 | 7.95 | 7.6 | 7.85 | 7.85 | -0.11 (-1.38%) | 72,195 |
| 15 Sep 2017 | INR | 8.12 | 8.12 | 7.75 | 7.96 | 7.96 | -0.16 (-1.97%) | 34,406 |
| 14 Sep 2017 | INR | 8.14 | 8.14 | 7.93 | 8.12 | 8.12 | -0.02 (-0.25%) | 43,561 |
| 13 Sep 2017 | INR | 8.15 | 8.17 | 7.85 | 8.14 | 8.14 | -0.03 (-0.37%) | 76,691 |
| 12 Sep 2017 | INR | 8.2 | 8.25 | 8.17 | 8.17 | 8.17 | -0.08 (-0.97%) | 118,221 |
| 11 Sep 2017 | INR | 8.25 | 8.31 | 8.24 | 8.25 | 8.25 | +0.33 (+4.17%) | 63,265 |
| 8 Sep 2017 | INR | 7.5 | 7.93 | 7.5 | 7.92 | 7.92 | +0.36 (+4.76%) | 292,037 |
| 7 Sep 2017 | INR | 7.7 | 7.71 | 7.55 | 7.56 | 7.56 | +0.21 (+2.86%) | 182,901 |
| 6 Sep 2017 | INR | 7.35 | 7.36 | 7.25 | 7.35 | 7.35 | +0.34 (+4.85%) | 214,354 |
| 5 Sep 2017 | INR | 7.01 | 7.01 | 6.95 | 7.01 | 7.01 | +0.33 (+4.94%) | 13,193 |
| 4 Sep 2017 | INR | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | +0.31 (+4.87%) | 141,800 |
| 1 Sep 2017 | INR | 6.4 | 6.4 | 6.33 | 6.37 | 6.37 | +0.27 (+4.43%) | 119,876 |
| 31 Aug 2017 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.29 (+4.99%) | 3,506 |
| 30 Aug 2017 | INR | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | +0.27 (+4.87%) | 11,559 |
| 29 Aug 2017 | INR | 5.02 | 5.54 | 5.02 | 5.54 | 5.54 | +0.26 (+4.92%) | 1,105,852 |
| 28 Aug 2017 | INR | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.27 (-4.86%) | 217 |
| 24 Aug 2017 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.29 (-4.97%) | 275 |
| 23 Aug 2017 | INR | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.3 (-4.89%) | 157 |
