| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 20.6 | 21.3 | 20.1 | 20.3 | 20.3 | -0.15 (-0.73%) | 428,888 |
| 26 Sep 2017 | INR | 21.3 | 21.3 | 20.25 | 20.45 | 20.45 | -0.3 (-1.45%) | 19,629 |
| 25 Sep 2017 | INR | 20.5 | 21.5 | 20.15 | 20.75 | 20.75 | -0.1 (-0.48%) | 10,204 |
| 22 Sep 2017 | INR | 20.1 | 21.5 | 20 | 20.85 | 20.85 | +0.2 (+0.97%) | 29,830 |
| 21 Sep 2017 | INR | 20.8 | 21.05 | 20.1 | 20.65 | 20.65 | +0.1 (+0.49%) | 18,399 |
| 20 Sep 2017 | INR | 20 | 20.75 | 20 | 20.55 | 20.55 | +0.55 (+2.75%) | 7,428 |
| 19 Sep 2017 | INR | 20.5 | 20.5 | 19.6 | 20 | 20 | -0.1 (-0.50%) | 14,024 |
| 18 Sep 2017 | INR | 20 | 20.65 | 19.8 | 20.1 | 20.1 | +0.3 (+1.52%) | 26,712 |
| 15 Sep 2017 | INR | 21.5 | 22 | 19.45 | 19.8 | 19.8 | -1.55 (-7.26%) | 208,510 |
| 14 Sep 2017 | INR | 21.05 | 22.1 | 21.05 | 21.35 | 21.35 | -0.3 (-1.39%) | 108,840 |
| 13 Sep 2017 | INR | 22.55 | 22.95 | 21.55 | 21.65 | 21.65 | -0.9 (-3.99%) | 12,101 |
| 12 Sep 2017 | INR | 24.4 | 24.4 | 22.15 | 22.55 | 22.55 | +0.25 (+1.12%) | 12,329 |
| 11 Sep 2017 | INR | 21.7 | 22.55 | 21.7 | 22.3 | 22.3 | +0.6 (+2.76%) | 22,290 |
| 8 Sep 2017 | INR | 21.55 | 22.1 | 21.55 | 21.7 | 21.7 | -0.1 (-0.46%) | 4,570 |
| 7 Sep 2017 | INR | 21.5 | 22.1 | 21 | 21.8 | 21.8 | +0.55 (+2.59%) | 21,962 |
| 6 Sep 2017 | INR | 21.5 | 21.65 | 20.75 | 21.25 | 21.25 | +0.1 (+0.47%) | 42,078 |
| 5 Sep 2017 | INR | 22.9 | 22.9 | 20.95 | 21.15 | 21.15 | -0.95 (-4.30%) | 218,745 |
| 4 Sep 2017 | INR | 23 | 23.8 | 20.9 | 22.1 | 22.1 | -1.1 (-4.74%) | 135,493 |
| 1 Sep 2017 | INR | 23 | 23.85 | 22.85 | 23.2 | 23.2 | -0.35 (-1.49%) | 16,555 |
| 31 Aug 2017 | INR | 23.4 | 24.35 | 23.4 | 23.55 | 23.55 | -0.2 (-0.84%) | 7,066 |
| 30 Aug 2017 | INR | 23.65 | 23.9 | 23.4 | 23.75 | 23.75 | +0.3 (+1.28%) | 5,714 |
| 29 Aug 2017 | INR | 24.45 | 24.45 | 23.3 | 23.45 | 23.45 | -0.3 (-1.26%) | 6,012 |
| 28 Aug 2017 | INR | 24.6 | 24.6 | 23.5 | 23.75 | 23.75 | -0.05 (-0.21%) | 3,713 |
| 24 Aug 2017 | INR | 24 | 24.1 | 23.1 | 23.8 | 23.8 | -0.35 (-1.45%) | 6,064 |
| 23 Aug 2017 | INR | 23.55 | 25 | 23.5 | 24.15 | 24.15 | -0.55 (-2.23%) | 13,167 |
| 22 Aug 2017 | INR | 24 | 24.95 | 24 | 24.7 | 24.7 | -0.3 (-1.20%) | 26,119 |
| 21 Aug 2017 | INR | 24.1 | 25.45 | 23 | 25 | 25 | +1.85 (+7.99%) | 41,248 |
| 18 Aug 2017 | INR | 23.95 | 24.75 | 22.8 | 23.15 | 23.15 | -1.65 (-6.65%) | 13,585 |
| 17 Aug 2017 | INR | 23.5 | 25.95 | 23.5 | 24.8 | 24.8 | +0.3 (+1.22%) | 11,325 |
| 16 Aug 2017 | INR | 24.85 | 25 | 23.35 | 24.5 | 24.5 | +0.45 (+1.87%) | 5,701 |
