| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 13.2 | 13.8 | 12.6 | 12.6 | 12.6 | -0.4 (-3.08%) | 34,650 |
| 26 Sep 2017 | INR | 13.6 | 13.6 | 12.6 | 13 | 13 | +0.1 (+0.78%) | 19,483 |
| 25 Sep 2017 | INR | 13.8 | 13.8 | 12.5 | 12.9 | 12.9 | 0.0 (0.0%) | 20,001 |
| 22 Sep 2017 | INR | 14.15 | 14.15 | 12.85 | 12.9 | 12.9 | -1.3 (-9.15%) | 65,094 |
| 21 Sep 2017 | INR | 14.05 | 14.35 | 13.3 | 14.2 | 14.2 | +0.1 (+0.71%) | 66,609 |
| 20 Sep 2017 | INR | 13.95 | 15.5 | 13.85 | 14.1 | 14.1 | +0.5 (+3.68%) | 291,871 |
| 19 Sep 2017 | INR | 13.3 | 14.95 | 12.8 | 13.6 | 13.6 | +0.5 (+3.82%) | 209,366 |
| 18 Sep 2017 | INR | 13.85 | 13.85 | 12.6 | 13.1 | 13.1 | +0.05 (+0.38%) | 46,336 |
| 15 Sep 2017 | INR | 12.9 | 13.5 | 12.25 | 13.05 | 13.05 | +0.8 (+6.53%) | 39,253 |
| 14 Sep 2017 | INR | 12.9 | 13.25 | 12.05 | 12.25 | 12.25 | -0.45 (-3.54%) | 45,542 |
| 13 Sep 2017 | INR | 13 | 13.55 | 12.65 | 12.7 | 12.7 | -0.45 (-3.42%) | 34,387 |
| 12 Sep 2017 | INR | 13.5 | 14.2 | 13 | 13.15 | 13.15 | -0.35 (-2.59%) | 85,238 |
| 11 Sep 2017 | INR | 12.5 | 14.45 | 12.5 | 13.5 | 13.5 | +0.25 (+1.89%) | 122,325 |
| 8 Sep 2017 | INR | 14 | 14.45 | 13 | 13.25 | 13.25 | -0.05 (-0.38%) | 45,062 |
| 7 Sep 2017 | INR | 13.15 | 14.5 | 13 | 13.3 | 13.3 | +0.4 (+3.10%) | 278,416 |
| 6 Sep 2017 | INR | 12.1 | 13.5 | 11.7 | 12.9 | 12.9 | -0.05 (-0.39%) | 125,377 |
| 5 Sep 2017 | INR | 14.2 | 14.45 | 12.4 | 12.95 | 12.95 | -1.15 (-8.16%) | 105,748 |
| 4 Sep 2017 | INR | 14.05 | 15.35 | 12.7 | 14.1 | 14.1 | +0.8 (+6.02%) | 759,738 |
| 1 Sep 2017 | INR | 12.45 | 14.2 | 11.65 | 13.3 | 13.3 | +0.85 (+6.83%) | 255,943 |
| 31 Aug 2017 | INR | 11.15 | 13.45 | 10.6 | 12.45 | 12.45 | +1 (+8.73%) | 231,096 |
| 30 Aug 2017 | INR | 11.45 | 11.55 | 11 | 11.45 | 11.45 | +0.35 (+3.15%) | 16,245 |
| 29 Aug 2017 | INR | 11.35 | 11.35 | 10.8 | 11.1 | 11.1 | -0.2 (-1.77%) | 1,610 |
| 28 Aug 2017 | INR | 11.3 | 12 | 11.25 | 11.3 | 11.3 | +0.05 (+0.44%) | 15,071 |
| 24 Aug 2017 | INR | 10.45 | 11.8 | 10.4 | 11.25 | 11.25 | +1 (+9.76%) | 26,186 |
| 23 Aug 2017 | INR | 10.2 | 10.55 | 10.15 | 10.25 | 10.25 | +0.1 (+0.99%) | 9,208 |
| 22 Aug 2017 | INR | 10.2 | 10.55 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 3,300 |
| 21 Aug 2017 | INR | 10.1 | 10.5 | 10.1 | 10.15 | 10.15 | -0.05 (-0.49%) | 3,960 |
| 18 Aug 2017 | INR | 10.8 | 10.8 | 10 | 10.2 | 10.2 | -0.55 (-5.12%) | 23,055 |
| 17 Aug 2017 | INR | 10.9 | 11 | 10.5 | 10.75 | 10.75 | +0.2 (+1.90%) | 6,208 |
| 16 Aug 2017 | INR | 10.4 | 10.6 | 10.3 | 10.55 | 10.55 | -0.35 (-3.21%) | 3,733 |
