| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 11.25 | 11.25 | 10.8 | 10.9 | 10.9 | -0.35 (-3.11%) | 26,571 |
| 22 Sep 2017 | INR | 11.2 | 12 | 11.2 | 11.25 | 11.25 | -0.35 (-3.02%) | 4,869 |
| 21 Sep 2017 | INR | 11.35 | 12.2 | 11.35 | 11.6 | 11.6 | -0.15 (-1.28%) | 4,310 |
| 20 Sep 2017 | INR | 11.55 | 12.2 | 11.55 | 11.75 | 11.75 | -0.2 (-1.67%) | 9,688 |
| 19 Sep 2017 | INR | 12.25 | 12.25 | 11.6 | 11.95 | 11.95 | +0.25 (+2.14%) | 1,884 |
| 18 Sep 2017 | INR | 10.95 | 11.7 | 10.95 | 11.7 | 11.7 | +0.55 (+4.93%) | 10,572 |
| 15 Sep 2017 | INR | 11 | 11.7 | 10.8 | 11.15 | 11.15 | -0.2 (-1.76%) | 7,441 |
| 14 Sep 2017 | INR | 11.45 | 11.7 | 11.35 | 11.35 | 11.35 | -0.35 (-2.99%) | 3,306 |
| 13 Sep 2017 | INR | 11.5 | 12 | 11.35 | 11.7 | 11.7 | -0.15 (-1.27%) | 1,806 |
| 12 Sep 2017 | INR | 12.2 | 12.4 | 11.75 | 11.85 | 11.85 | -0.5 (-4.05%) | 11,795 |
| 11 Sep 2017 | INR | 13 | 13 | 12.2 | 12.35 | 12.35 | -0.45 (-3.52%) | 29,321 |
| 8 Sep 2017 | INR | 12.4 | 12.8 | 12.4 | 12.8 | 12.8 | +0.6 (+4.92%) | 33,133 |
| 7 Sep 2017 | INR | 11.65 | 12.2 | 11.65 | 12.2 | 12.2 | +0.55 (+4.72%) | 5,474 |
| 6 Sep 2017 | INR | 11.25 | 11.65 | 11 | 11.65 | 11.65 | +0.55 (+4.95%) | 26,346 |
| 5 Sep 2017 | INR | 11.25 | 11.5 | 11.05 | 11.1 | 11.1 | -0.1 (-0.89%) | 2,673 |
| 4 Sep 2017 | INR | 11 | 11.8 | 10.85 | 11.2 | 11.2 | -0.05 (-0.44%) | 19,093 |
| 1 Sep 2017 | INR | 10.95 | 11.3 | 10.85 | 11.25 | 11.25 | -0.05 (-0.44%) | 9,852 |
| 31 Aug 2017 | INR | 11.25 | 11.35 | 11 | 11.3 | 11.3 | +0.05 (+0.44%) | 2,631 |
| 30 Aug 2017 | INR | 10.75 | 11.45 | 10.75 | 11.25 | 11.25 | +0.15 (+1.35%) | 26,174 |
| 29 Aug 2017 | INR | 11.5 | 11.5 | 10.95 | 11.1 | 11.1 | +0.1 (+0.91%) | 6,786 |
| 28 Aug 2017 | INR | 10.85 | 11.25 | 10.7 | 11 | 11 | 0.0 (0.0%) | 5,545 |
| 24 Aug 2017 | INR | 10.65 | 11.3 | 10.55 | 11 | 11 | +0.15 (+1.38%) | 6,665 |
| 23 Aug 2017 | INR | 10.75 | 11.05 | 10.75 | 10.85 | 10.85 | -0.15 (-1.36%) | 8,807 |
| 22 Aug 2017 | INR | 10.8 | 11.3 | 10.8 | 11 | 11 | -0.1 (-0.90%) | 6,685 |
| 21 Aug 2017 | INR | 11.2 | 11.45 | 11 | 11.1 | 11.1 | -0.3 (-2.63%) | 19,514 |
| 18 Aug 2017 | INR | 11.8 | 12.1 | 11.35 | 11.4 | 11.4 | -0.5 (-4.20%) | 51,874 |
| 17 Aug 2017 | INR | 11.9 | 11.9 | 11.65 | 11.9 | 11.9 | +0.55 (+4.85%) | 66,776 |
| 16 Aug 2017 | INR | 11.1 | 11.35 | 11.1 | 11.35 | 11.35 | +0.5 (+4.61%) | 55,684 |
| 14 Aug 2017 | INR | 11 | 11.2 | 10.75 | 10.85 | 10.85 | -0.4 (-3.56%) | 41,769 |
| 11 Aug 2017 | INR | 11.85 | 11.85 | 11.25 | 11.25 | 11.25 | -0.55 (-4.66%) | 14,730 |
