| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 23.65 | 23.95 | 22.75 | 22.95 | 22.95 | +0.25 (+1.10%) | 109,303 |
| 27 Sep 2017 | INR | 23.9 | 23.9 | 22.1 | 22.7 | 22.7 | -0.55 (-2.37%) | 108,310 |
| 26 Sep 2017 | INR | 23.25 | 24 | 22.7 | 23.25 | 23.25 | +1 (+4.49%) | 238,468 |
| 25 Sep 2017 | INR | 22 | 22.7 | 21.15 | 22.25 | 22.25 | +0.1 (+0.45%) | 126,600 |
| 22 Sep 2017 | INR | 22.7 | 23 | 22.05 | 22.15 | 22.15 | -0.8 (-3.49%) | 141,825 |
| 21 Sep 2017 | INR | 23.25 | 24 | 22.5 | 22.95 | 22.95 | -0.55 (-2.34%) | 126,590 |
| 20 Sep 2017 | INR | 23.5 | 24.25 | 23 | 23.5 | 23.5 | +0.1 (+0.43%) | 159,810 |
| 19 Sep 2017 | INR | 22.5 | 24.2 | 22 | 23.4 | 23.4 | +1.25 (+5.64%) | 544,171 |
| 18 Sep 2017 | INR | 22.15 | 22.25 | 21.45 | 22.15 | 22.15 | +0.6 (+2.78%) | 172,155 |
| 15 Sep 2017 | INR | 21.7 | 22.3 | 21.45 | 21.55 | 21.55 | -0.5 (-2.27%) | 84,032 |
| 14 Sep 2017 | INR | 22 | 22.7 | 21.75 | 22.05 | 22.05 | +0.4 (+1.85%) | 82,348 |
| 13 Sep 2017 | INR | 22.2 | 22.5 | 21.5 | 21.65 | 21.65 | -0.4 (-1.81%) | 140,083 |
| 12 Sep 2017 | INR | 22.2 | 22.6 | 22 | 22.05 | 22.05 | 0.0 (0.0%) | 67,343 |
| 11 Sep 2017 | INR | 22.3 | 22.7 | 21.9 | 22.05 | 22.05 | -0.05 (-0.23%) | 87,751 |
| 8 Sep 2017 | INR | 22.25 | 22.95 | 21.9 | 22.1 | 22.1 | -0.55 (-2.43%) | 117,799 |
| 7 Sep 2017 | INR | 23.45 | 23.45 | 22.4 | 22.65 | 22.65 | -0.45 (-1.95%) | 191,084 |
| 6 Sep 2017 | INR | 24.5 | 24.5 | 23 | 23.1 | 23.1 | -1.2 (-4.94%) | 676,919 |
| 5 Sep 2017 | INR | 21.2 | 25.35 | 21.15 | 24.3 | 24.3 | +3.15 (+14.89%) | 2,183,956 |
| 4 Sep 2017 | INR | 22 | 22.6 | 20.8 | 21.15 | 21.15 | -0.35 (-1.63%) | 75,470 |
| 1 Sep 2017 | INR | 21.15 | 22.45 | 21.15 | 21.5 | 21.5 | +0.35 (+1.65%) | 49,680 |
| 31 Aug 2017 | INR | 21.5 | 21.7 | 20.8 | 21.15 | 21.15 | -0.35 (-1.63%) | 61,821 |
| 30 Aug 2017 | INR | 21.4 | 22.65 | 21 | 21.5 | 21.5 | +0.65 (+3.12%) | 136,776 |
| 29 Aug 2017 | INR | 20.75 | 21.4 | 20.75 | 20.85 | 20.85 | +0.1 (+0.48%) | 54,282 |
| 28 Aug 2017 | INR | 20.8 | 21.4 | 19.75 | 20.75 | 20.75 | +0.25 (+1.22%) | 45,696 |
| 24 Aug 2017 | INR | 19.8 | 20.75 | 19.25 | 20.5 | 20.5 | +1 (+5.13%) | 57,251 |
| 23 Aug 2017 | INR | 19.05 | 20 | 19 | 19.5 | 19.5 | +0.5 (+2.63%) | 34,568 |
| 22 Aug 2017 | INR | 20.3 | 20.85 | 18.85 | 19 | 19 | -1.35 (-6.63%) | 100,192 |
| 21 Aug 2017 | INR | 21.5 | 21.95 | 20.05 | 20.35 | 20.35 | -0.75 (-3.55%) | 36,700 |
| 18 Aug 2017 | INR | 21 | 21.6 | 20.65 | 21.1 | 21.1 | +0.1 (+0.48%) | 38,906 |
| 17 Aug 2017 | INR | 20.6 | 21.5 | 20.3 | 21 | 21 | +1 (+5%) | 67,959 |
