| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 7.8 | 7.8 | 7.4 | 7.4 | 7.4 | -0.35 (-4.52%) | 57,476 |
| 22 Sep 2017 | INR | 7.9 | 8 | 7.55 | 7.75 | 7.75 | 0.0 (0.0%) | 70,065 |
| 21 Sep 2017 | INR | 8.1 | 8.1 | 7.6 | 7.75 | 7.75 | -0.2 (-2.52%) | 42,879 |
| 20 Sep 2017 | INR | 8.1 | 8.1 | 7.65 | 7.95 | 7.95 | +0.15 (+1.92%) | 82,194 |
| 19 Sep 2017 | INR | 8 | 8 | 7.55 | 7.8 | 7.8 | 0.0 (0.0%) | 57,390 |
| 18 Sep 2017 | INR | 7.75 | 8.05 | 7.4 | 7.8 | 7.8 | +0.05 (+0.65%) | 111,833 |
| 15 Sep 2017 | INR | 7.7 | 8.15 | 7.7 | 7.75 | 7.75 | -0.25 (-3.13%) | 93,018 |
| 14 Sep 2017 | INR | 8.4 | 8.4 | 7.65 | 8 | 8 | -0.05 (-0.62%) | 162,262 |
| 13 Sep 2017 | INR | 8.05 | 8.85 | 8.05 | 8.05 | 8.05 | -0.4 (-4.73%) | 886,112 |
| 12 Sep 2017 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.4 (-4.52%) | 27,635 |
| 11 Sep 2017 | INR | 9.75 | 9.75 | 8.85 | 8.85 | 8.85 | -0.45 (-4.84%) | 715,909 |
| 8 Sep 2017 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | +0.4 (+4.49%) | 58,519 |
| 7 Sep 2017 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | +0.4 (+4.71%) | 22,882 |
| 6 Sep 2017 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.4 (+4.94%) | 32,684 |
| 5 Sep 2017 | INR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | +0.35 (+4.52%) | 15,800 |
| 4 Sep 2017 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | +0.35 (+4.73%) | 25,396 |
| 1 Sep 2017 | INR | 7.4 | 7.4 | 7.3 | 7.4 | 7.4 | +0.35 (+4.96%) | 323,398 |
| 31 Aug 2017 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.3 (+4.44%) | 165,353 |
| 30 Aug 2017 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.3 (+4.65%) | 80,837 |
| 29 Aug 2017 | INR | 6.45 | 6.45 | 6.1 | 6.45 | 6.45 | +0.3 (+4.88%) | 566,434 |
| 28 Aug 2017 | INR | 6.15 | 6.15 | 5.9 | 6.15 | 6.15 | +0.25 (+4.24%) | 397,088 |
| 24 Aug 2017 | INR | 5.4 | 5.9 | 5.4 | 5.9 | 5.9 | +0.25 (+4.42%) | 793,511 |
| 23 Aug 2017 | INR | 5.65 | 5.85 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 276,689 |
| 22 Aug 2017 | INR | 5.95 | 6 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 78,760 |
| 21 Aug 2017 | INR | 6.6 | 6.6 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 256,519 |
| 18 Aug 2017 | INR | 6.55 | 6.6 | 6.5 | 6.5 | 6.5 | -0.3 (-4.41%) | 281,885 |
| 17 Aug 2017 | INR | 7.1 | 7.35 | 6.75 | 6.8 | 6.8 | -0.3 (-4.23%) | 382,707 |
| 16 Aug 2017 | INR | 6.8 | 7.4 | 6.7 | 7.1 | 7.1 | +0.05 (+0.71%) | 755,924 |
| 14 Aug 2017 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.35 (-4.73%) | 70,541 |
| 11 Aug 2017 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | -0.35 (-4.52%) | 28,837 |
