| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 17.8 | 18.1 | 17.8 | 18.1 | 1.81 | +0.3 (+1.69%) | 3,120 |
| 25 Sep 2017 | INR | 18 | 18 | 17.8 | 17.8 | 1.78 | +0.65 (+3.79%) | 1,548 |
| 22 Sep 2017 | INR | 17.95 | 18 | 17.1 | 17.15 | 1.715 | -0.85 (-4.72%) | 2,645 |
| 21 Sep 2017 | INR | 17.65 | 18 | 17.6 | 18 | 1.8 | -0.5 (-2.70%) | 2,980 |
| 20 Sep 2017 | INR | 18.5 | 20.4 | 18.5 | 18.5 | 1.85 | -0.95 (-4.88%) | 228,240 |
| 19 Sep 2017 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 1.945 | -1 (-4.89%) | 4,320 |
| 18 Sep 2017 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 2.045 | -1.05 (-4.88%) | 13,969 |
| 15 Sep 2017 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 2.15 | 0.0 (0.0%) | 0 |
| 14 Sep 2017 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 2.15 | -1.1 (-4.87%) | 1,420 |
| 13 Sep 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 2.26 | -1.15 (-4.84%) | 25 |
| 12 Sep 2017 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 2.375 | -1.2 (-4.81%) | 1,416 |
| 11 Sep 2017 | INR | 24.95 | 24.95 | 24.95 | 24.95 | 2.495 | -1.3 (-4.95%) | 305 |
| 8 Sep 2017 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 2.625 | -1.35 (-4.89%) | 3,388 |
| 7 Sep 2017 | INR | 27.6 | 27.6 | 27.6 | 27.6 | 2.76 | -1.45 (-4.99%) | 12,953 |
| 6 Sep 2017 | INR | 29.5 | 30 | 29.05 | 29.05 | 2.905 | -1.5 (-4.91%) | 5,905 |
| 5 Sep 2017 | INR | 30.8 | 30.95 | 28.5 | 30.55 | 3.055 | +1.05 (+3.56%) | 6,771 |
| 4 Sep 2017 | INR | 30.1 | 31 | 29 | 29.5 | 2.95 | -0.5 (-1.67%) | 4,584 |
| 1 Sep 2017 | INR | 27.2 | 30 | 27.2 | 30 | 3 | +1.4 (+4.90%) | 176,721 |
| 31 Aug 2017 | INR | 28.6 | 28.6 | 28.6 | 28.6 | 2.86 | -1.5 (-4.98%) | 47,060 |
| 30 Aug 2017 | INR | 30.1 | 30.1 | 30.1 | 30.1 | 3.01 | -1.55 (-4.90%) | 900 |
| 29 Aug 2017 | INR | 31.65 | 31.65 | 31.65 | 31.65 | 3.165 | -1.65 (-4.95%) | 40,626 |
| 28 Aug 2017 | INR | 33.3 | 33.3 | 33.3 | 33.3 | 3.33 | -1.75 (-4.99%) | 2,600 |
| 24 Aug 2017 | INR | 35.05 | 36.75 | 35.05 | 35.05 | 3.505 | -1.8 (-4.88%) | 22,899 |
| 23 Aug 2017 | INR | 37.4 | 37.4 | 35.4 | 36.85 | 3.685 | -0.4 (-1.07%) | 187,366 |
| 22 Aug 2017 | INR | 38.45 | 38.45 | 36.55 | 37.25 | 3.725 | -1.2 (-3.12%) | 20,237 |
| 21 Aug 2017 | INR | 37.05 | 40.85 | 37.05 | 38.45 | 3.845 | -0.5 (-1.28%) | 42,788 |
| 18 Aug 2017 | INR | 38 | 39.1 | 36.25 | 38.95 | 3.895 | +0.9 (+2.37%) | 47,598 |
| 17 Aug 2017 | INR | 37.45 | 39.3 | 36 | 38.05 | 3.805 | +0.6 (+1.60%) | 41,691 |
| 16 Aug 2017 | INR | 37.4 | 38.1 | 35.55 | 37.45 | 3.745 | +0.05 (+0.13%) | 133,533 |
| 14 Aug 2017 | INR | 36.8 | 39 | 36.8 | 37.4 | 3.74 | -1.3 (-3.36%) | 152,348 |
