| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 16.58 | 17 | 15.76 | 16.73 | 16.73 | +0.15 (+0.90%) | 715 |
| 25 Sep 2017 | INR | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 (0.0%) | 3 |
| 22 Sep 2017 | INR | 16.5 | 17.1 | 16.5 | 16.58 | 16.58 | -0.12 (-0.72%) | 116 |
| 21 Sep 2017 | INR | 16.45 | 16.82 | 16.45 | 16.7 | 16.7 | +0.68 (+4.24%) | 581 |
| 20 Sep 2017 | INR | 15.44 | 16.05 | 15.44 | 16.02 | 16.02 | -0.23 (-1.42%) | 345 |
| 19 Sep 2017 | INR | 16.75 | 16.75 | 16 | 16.25 | 16.25 | +0.08 (+0.49%) | 1,300 |
| 18 Sep 2017 | INR | 15.99 | 16.74 | 15.2 | 16.17 | 16.17 | +0.18 (+1.13%) | 177 |
| 15 Sep 2017 | INR | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | +0.42 (+2.70%) | 30 |
| 14 Sep 2017 | INR | 15.5 | 15.85 | 15.11 | 15.57 | 15.57 | -0.33 (-2.08%) | 5,110 |
| 13 Sep 2017 | INR | 15.9 | 15.9 | 14.42 | 15.9 | 15.9 | +0.73 (+4.81%) | 2,316 |
| 12 Sep 2017 | INR | 15.11 | 15.17 | 15.11 | 15.17 | 15.17 | +0.72 (+4.98%) | 3,880 |
| 11 Sep 2017 | INR | 13.8 | 14.45 | 13.11 | 14.45 | 14.45 | +0.65 (+4.71%) | 1,204 |
| 8 Sep 2017 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -0.15 (-1.08%) | 180 |
| 7 Sep 2017 | INR | 13.4 | 13.95 | 13.4 | 13.95 | 13.95 | +0.66 (+4.97%) | 700 |
| 6 Sep 2017 | INR | 13.41 | 13.41 | 12.79 | 13.29 | 13.29 | +0.51 (+3.99%) | 429 |
| 5 Sep 2017 | INR | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.67 (-4.98%) | 1 |
| 4 Sep 2017 | INR | 13.4 | 13.45 | 12.17 | 13.45 | 13.45 | +0.64 (+5.00%) | 2,653 |
| 1 Sep 2017 | INR | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | +0.61 (+5%) | 500 |
| 31 Aug 2017 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | -0.4 (-3.17%) | 202 |
| 30 Aug 2017 | INR | 12.61 | 12.61 | 12.6 | 12.6 | 12.6 | -0.66 (-4.98%) | 156 |
| 29 Aug 2017 | INR | 13.2 | 13.35 | 12.26 | 13.26 | 13.26 | +0.51 (+4%) | 1,496 |
| 28 Aug 2017 | INR | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.17 (-1.32%) | 17 |
| 24 Aug 2017 | INR | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | +0.61 (+4.96%) | 25 |
| 23 Aug 2017 | INR | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | INR | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.0 (0.0%) | 0 |
| 21 Aug 2017 | INR | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.0 (0.0%) | 0 |
| 18 Aug 2017 | INR | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.0 (0.0%) | 0 |
| 17 Aug 2017 | INR | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.64 (-4.94%) | 200 |
| 16 Aug 2017 | INR | 12.74 | 12.95 | 12.11 | 12.95 | 12.95 | +0.08 (+0.62%) | 352 |
| 14 Aug 2017 | INR | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.0 (0.0%) | 0 |
