| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 4.8 | 4.95 | 4.44 | 4.5 | 0.3 | -0.3 (-6.25%) | 13,236,525 |
| 26 Sep 2017 | INR | 4.47 | 4.86 | 4.41 | 4.8 | 0.32 | +0.39 (+8.84%) | 15,100,605 |
| 25 Sep 2017 | INR | 4.65 | 4.65 | 4.38 | 4.41 | 0.294 | -0.21 (-4.55%) | 3,087,450 |
| 22 Sep 2017 | INR | 4.65 | 4.68 | 4.5 | 4.62 | 0.308 | -0.06 (-1.28%) | 5,350,815 |
| 21 Sep 2017 | INR | 4.74 | 4.98 | 4.56 | 4.68 | 0.312 | -0.09 (-1.89%) | 6,570,585 |
| 20 Sep 2017 | INR | 4.8 | 4.89 | 4.68 | 4.77 | 0.318 | 0.0 (0.0%) | 3,171,825 |
| 19 Sep 2017 | INR | 4.86 | 4.92 | 4.74 | 4.77 | 0.318 | -0.06 (-1.24%) | 4,823,190 |
| 18 Sep 2017 | INR | 4.83 | 5.04 | 4.77 | 4.83 | 0.322 | +0.03 (+0.63%) | 6,265,125 |
| 15 Sep 2017 | INR | 4.92 | 5.01 | 4.77 | 4.8 | 0.32 | -0.21 (-4.19%) | 5,150,565 |
| 14 Sep 2017 | INR | 4.98 | 5.07 | 4.65 | 5.01 | 0.334 | +0.03 (+0.60%) | 29,043,630 |
| 13 Sep 2017 | INR | 4.77 | 5.07 | 4.68 | 4.98 | 0.332 | +0.24 (+5.06%) | 25,796,160 |
| 12 Sep 2017 | INR | 4.71 | 4.89 | 4.62 | 4.74 | 0.316 | +0.09 (+1.94%) | 21,980,745 |
| 11 Sep 2017 | INR | 4.14 | 4.86 | 4.14 | 4.65 | 0.31 | +0.45 (+10.71%) | 44,790,705 |
| 8 Sep 2017 | INR | 4.32 | 4.38 | 4.11 | 4.2 | 0.28 | -0.09 (-2.10%) | 8,984,835 |
| 7 Sep 2017 | INR | 4.29 | 4.53 | 4.23 | 4.29 | 0.286 | +0.03 (+0.70%) | 6,375,870 |
| 6 Sep 2017 | INR | 4.14 | 4.38 | 4.02 | 4.26 | 0.284 | +0.09 (+2.16%) | 13,738,095 |
| 5 Sep 2017 | INR | 4.14 | 4.38 | 4.11 | 4.17 | 0.278 | +0.09 (+2.21%) | 13,089,645 |
| 4 Sep 2017 | INR | 4.23 | 4.26 | 3.93 | 4.08 | 0.272 | -0.09 (-2.16%) | 3,549,150 |
| 1 Sep 2017 | INR | 4.05 | 4.26 | 3.96 | 4.17 | 0.278 | +0.18 (+4.51%) | 9,198,405 |
| 31 Aug 2017 | INR | 3.87 | 4.02 | 3.69 | 3.99 | 0.266 | +0.18 (+4.72%) | 12,430,575 |
| 30 Aug 2017 | INR | 3.6 | 3.84 | 3.6 | 3.81 | 0.254 | +0.24 (+6.72%) | 6,561,855 |
| 29 Aug 2017 | INR | 3.54 | 3.78 | 3.48 | 3.57 | 0.238 | -0.06 (-1.65%) | 4,920,165 |
| 28 Aug 2017 | INR | 3.33 | 3.66 | 3.33 | 3.63 | 0.242 | +0.21 (+6.14%) | 6,758,235 |
| 24 Aug 2017 | INR | 3.48 | 3.54 | 3.39 | 3.42 | 0.228 | -0.03 (-0.87%) | 2,185,110 |
| 23 Aug 2017 | INR | 3.36 | 3.48 | 3.33 | 3.45 | 0.23 | +0.12 (+3.60%) | 765,810 |
| 22 Aug 2017 | INR | 3.54 | 3.54 | 3.3 | 3.33 | 0.222 | -0.15 (-4.31%) | 1,974,645 |
| 21 Aug 2017 | INR | 3.6 | 3.6 | 3.45 | 3.48 | 0.232 | -0.09 (-2.52%) | 3,288,015 |
| 18 Aug 2017 | INR | 3.6 | 3.63 | 3.54 | 3.57 | 0.238 | -0.09 (-2.46%) | 2,898,000 |
| 17 Aug 2017 | INR | 3.63 | 3.78 | 3.57 | 3.66 | 0.244 | +0.06 (+1.67%) | 3,288,015 |
| 16 Aug 2017 | INR | 3.57 | 3.75 | 3.48 | 3.6 | 0.24 | +0.15 (+4.35%) | 7,986,375 |
