| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 13.65 | 15 | 13.65 | 14.91 | 14.91 | +0.56 (+3.90%) | 2,526 |
| 27 Sep 2017 | INR | 14.35 | 15.7 | 14.3 | 14.35 | 14.35 | -0.65 (-4.33%) | 8,050 |
| 26 Sep 2017 | INR | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 25 Sep 2017 | INR | 15 | 15 | 15 | 15 | 15 | +0.4 (+2.74%) | 2,275 |
| 22 Sep 2017 | INR | 14.65 | 14.65 | 14.6 | 14.6 | 14.6 | -0.75 (-4.89%) | 400 |
| 21 Sep 2017 | INR | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 20 Sep 2017 | INR | 14.6 | 15.35 | 14.6 | 15.35 | 15.35 | +0.05 (+0.33%) | 425 |
| 19 Sep 2017 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 18 Sep 2017 | INR | 16.15 | 16.15 | 15.3 | 15.3 | 15.3 | -0.1 (-0.65%) | 21 |
| 15 Sep 2017 | INR | 15.36 | 15.4 | 15.36 | 15.4 | 15.4 | -0.76 (-4.70%) | 5,035 |
| 14 Sep 2017 | INR | 14.66 | 16.16 | 14.66 | 16.16 | 16.16 | +0.76 (+4.94%) | 32 |
| 13 Sep 2017 | INR | 14.7 | 15.65 | 14.7 | 15.4 | 15.4 | 0.0 (0.0%) | 630 |
| 12 Sep 2017 | INR | 14.65 | 15.4 | 14.6 | 15.4 | 15.4 | +0.05 (+0.33%) | 175 |
| 11 Sep 2017 | INR | 14.6 | 15.35 | 14.55 | 15.35 | 15.35 | -0.15 (-0.97%) | 5,925 |
| 8 Sep 2017 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.2 (+1.31%) | 0 |
| 7 Sep 2017 | INR | 14.55 | 15.5 | 14.5 | 15.3 | 15.3 | +0.05 (+0.33%) | 630 |
| 6 Sep 2017 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +0.25 (+1.67%) | 40 |
| 5 Sep 2017 | INR | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 4 Sep 2017 | INR | 14.4 | 15 | 14.4 | 15 | 15 | -0.1 (-0.66%) | 3,233 |
| 1 Sep 2017 | INR | 14.3 | 15.35 | 14.3 | 15.1 | 15.1 | +0.1 (+0.67%) | 127 |
| 31 Aug 2017 | INR | 14.3 | 15 | 14.2 | 15 | 15 | +0.15 (+1.01%) | 1,469 |
| 30 Aug 2017 | INR | 14.8 | 14.9 | 14.8 | 14.85 | 14.85 | -0.65 (-4.19%) | 7,963 |
| 29 Aug 2017 | INR | 14.65 | 15.5 | 14.55 | 15.5 | 15.5 | +0.25 (+1.64%) | 1,856 |
| 28 Aug 2017 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 24 Aug 2017 | INR | 14.55 | 15.6 | 14.55 | 15.25 | 15.25 | +0.05 (+0.33%) | 763 |
| 23 Aug 2017 | INR | 14.9 | 15.2 | 14.8 | 15.2 | 15.2 | -0.3 (-1.94%) | 4,141 |
| 22 Aug 2017 | INR | 15.5 | 15.5 | 14.35 | 15.5 | 15.5 | +0.05 (+0.32%) | 153 |
| 21 Aug 2017 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | +0.4 (+2.66%) | 0 |
| 18 Aug 2017 | INR | 14.5 | 15.5 | 14.45 | 15.05 | 15.05 | -0.15 (-0.99%) | 1,949 |
| 17 Aug 2017 | INR | 14.4 | 15.4 | 14.35 | 15.2 | 15.2 | +0.1 (+0.66%) | 11,066 |
