| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | INR | 45 | 47.45 | 43 | 45.7 | 45.7 | +4.55 (+11.06%) | 40,143 |
| 14 Sep 2017 | INR | 36.95 | 41.15 | 36.95 | 41.15 | 41.15 | +6.85 (+19.97%) | 58,569 |
| 13 Sep 2017 | INR | 35 | 36.9 | 33.6 | 34.3 | 34.3 | -2.25 (-6.16%) | 2,662 |
| 12 Sep 2017 | INR | 35.4 | 37 | 35.1 | 36.55 | 36.55 | +0.5 (+1.39%) | 6,482 |
| 11 Sep 2017 | INR | 36.1 | 36.8 | 34.5 | 36.05 | 36.05 | -1.95 (-5.13%) | 4,102 |
| 8 Sep 2017 | INR | 37.7 | 38.5 | 36.3 | 38 | 38 | +0.3 (+0.80%) | 4,850 |
| 7 Sep 2017 | INR | 34.45 | 40.15 | 32.1 | 37.7 | 37.7 | +4 (+11.87%) | 25,997 |
| 6 Sep 2017 | INR | 34.6 | 35.9 | 33.6 | 33.7 | 33.7 | -2.5 (-6.91%) | 5,510 |
| 5 Sep 2017 | INR | 34.7 | 37 | 33.25 | 36.2 | 36.2 | +5.35 (+17.34%) | 39,212 |
| 4 Sep 2017 | INR | 30 | 35.65 | 28.25 | 30.85 | 30.85 | +0.05 (+0.16%) | 48,925 |
| 1 Sep 2017 | INR | 30 | 31.4 | 28.1 | 30.8 | 30.8 | +2.15 (+7.50%) | 20,919 |
| 31 Aug 2017 | INR | 26.1 | 31.4 | 26.1 | 28.65 | 28.65 | +1.4 (+5.14%) | 6,392 |
| 30 Aug 2017 | INR | 28.25 | 28.25 | 26.1 | 27.25 | 27.25 | +0.25 (+0.93%) | 445 |
| 29 Aug 2017 | INR | 25.35 | 27.4 | 25.35 | 27 | 27 | +0.4 (+1.50%) | 4,186 |
| 28 Aug 2017 | INR | 26 | 28.55 | 24.15 | 26.6 | 26.6 | -1.1 (-3.97%) | 1,242 |
| 24 Aug 2017 | INR | 30.5 | 30.5 | 26.1 | 27.7 | 27.7 | +1 (+3.75%) | 1,402 |
| 23 Aug 2017 | INR | 28.8 | 28.8 | 26.3 | 26.7 | 26.7 | -1.2 (-4.30%) | 1,003 |
| 22 Aug 2017 | INR | 27 | 28.9 | 25.55 | 27.9 | 27.9 | -1.05 (-3.63%) | 3,679 |
| 21 Aug 2017 | INR | 29.7 | 29.7 | 25.7 | 28.95 | 28.95 | +1.45 (+5.27%) | 9,895 |
| 18 Aug 2017 | INR | 26.3 | 27.5 | 26.25 | 27.5 | 27.5 | +0.5 (+1.85%) | 6,739 |
| 17 Aug 2017 | INR | 28 | 28 | 27 | 27 | 27 | 0.0 (0.0%) | 500 |
| 16 Aug 2017 | INR | 27 | 27 | 27 | 27 | 27 | +0.4 (+1.50%) | 500 |
| 14 Aug 2017 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 0.0 (0.0%) | 0 |
| 11 Aug 2017 | INR | 26 | 26.95 | 23.55 | 26.6 | 26.6 | -1.9 (-6.67%) | 304 |
| 10 Aug 2017 | INR | 29 | 29 | 27 | 28.5 | 28.5 | +1.35 (+4.97%) | 1,800 |
| 9 Aug 2017 | INR | 28.5 | 28.85 | 27 | 27.15 | 27.15 | -3.35 (-10.98%) | 3,262 |
| 8 Aug 2017 | INR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 7 Aug 2017 | INR | 31.5 | 31.5 | 29.65 | 30.5 | 30.5 | 0.0 (0.0%) | 575 |
| 4 Aug 2017 | INR | 29.7 | 31 | 29.7 | 30.5 | 30.5 | -0.1 (-0.33%) | 890 |
| 3 Aug 2017 | INR | 31.45 | 31.6 | 29.5 | 30.6 | 30.6 | -1.8 (-5.56%) | 418 |
