| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 18.3 | 18.3 | 17.5 | 17.6 | 17.6 | -0.6 (-3.30%) | 989,089 |
| 22 Sep 2017 | INR | 18.7 | 18.9 | 17.75 | 18.2 | 18.2 | -0.7 (-3.70%) | 1,114,339 |
| 21 Sep 2017 | INR | 18.95 | 19.2 | 18.5 | 18.9 | 18.9 | +0.15 (+0.80%) | 3,524,055 |
| 20 Sep 2017 | INR | 18.9 | 19.5 | 18.6 | 18.75 | 18.75 | -0.05 (-0.27%) | 2,006,468 |
| 19 Sep 2017 | INR | 18.9 | 19.65 | 18.5 | 18.8 | 18.8 | -0.05 (-0.27%) | 3,253,641 |
| 18 Sep 2017 | INR | 19.1 | 19.3 | 18.7 | 18.85 | 18.85 | 0.0 (0.0%) | 1,611,157 |
| 15 Sep 2017 | INR | 18.55 | 19.55 | 18.55 | 18.85 | 18.85 | -0.15 (-0.79%) | 2,857,148 |
| 14 Sep 2017 | INR | 19.25 | 20.1 | 18.25 | 19 | 19 | -0.05 (-0.26%) | 6,433,448 |
| 13 Sep 2017 | INR | 18.4 | 20.05 | 18.4 | 19.05 | 19.05 | +0.75 (+4.10%) | 5,606,968 |
| 12 Sep 2017 | INR | 17.8 | 18.6 | 17.65 | 18.3 | 18.3 | +0.7 (+3.98%) | 2,897,050 |
| 11 Sep 2017 | INR | 16.75 | 17.85 | 16.75 | 17.6 | 17.6 | +0.95 (+5.71%) | 1,399,676 |
| 8 Sep 2017 | INR | 17.05 | 17.2 | 16.55 | 16.65 | 16.65 | -0.3 (-1.77%) | 434,905 |
| 7 Sep 2017 | INR | 16.55 | 17.3 | 16.45 | 16.95 | 16.95 | +0.45 (+2.73%) | 1,259,160 |
| 6 Sep 2017 | INR | 16.45 | 16.6 | 16.2 | 16.5 | 16.5 | 0.0 (0.0%) | 310,301 |
| 5 Sep 2017 | INR | 16.5 | 16.9 | 16.4 | 16.5 | 16.5 | +0.05 (+0.30%) | 484,746 |
| 4 Sep 2017 | INR | 16.85 | 17 | 15.75 | 16.45 | 16.45 | -0.35 (-2.08%) | 395,638 |
| 1 Sep 2017 | INR | 16.7 | 17.35 | 16.5 | 16.8 | 16.8 | +0.05 (+0.30%) | 1,143,757 |
| 31 Aug 2017 | INR | 16.6 | 17 | 16.5 | 16.75 | 16.75 | +0.1 (+0.60%) | 233,802 |
| 30 Aug 2017 | INR | 16.85 | 16.85 | 16.6 | 16.65 | 16.65 | +0.05 (+0.30%) | 69,161 |
| 29 Aug 2017 | INR | 16.7 | 16.85 | 16.55 | 16.6 | 16.6 | -0.3 (-1.78%) | 213,080 |
| 28 Aug 2017 | INR | 17.15 | 17.55 | 16.7 | 16.9 | 16.9 | -0.15 (-0.88%) | 259,748 |
| 24 Aug 2017 | INR | 16.8 | 17.3 | 16.7 | 17.05 | 17.05 | +0.35 (+2.10%) | 507,589 |
| 23 Aug 2017 | INR | 16.5 | 17 | 16.5 | 16.7 | 16.7 | +0.2 (+1.21%) | 142,510 |
| 22 Aug 2017 | INR | 16.85 | 16.95 | 16.45 | 16.5 | 16.5 | -0.25 (-1.49%) | 210,909 |
| 21 Aug 2017 | INR | 16.9 | 17.2 | 16.65 | 16.75 | 16.75 | -0.05 (-0.30%) | 339,909 |
| 18 Aug 2017 | INR | 16.8 | 17 | 16.5 | 16.8 | 16.8 | -0.05 (-0.30%) | 322,030 |
| 17 Aug 2017 | INR | 16.8 | 17.4 | 16.6 | 16.85 | 16.85 | +0.05 (+0.30%) | 2,374,764 |
| 16 Aug 2017 | INR | 16.8 | 17.1 | 16.3 | 16.8 | 16.8 | +0.15 (+0.90%) | 663,855 |
| 14 Aug 2017 | INR | 17.05 | 17.2 | 16.6 | 16.65 | 16.65 | +0.05 (+0.30%) | 898,866 |
| 11 Aug 2017 | INR | 16.55 | 17.35 | 16.1 | 16.6 | 16.6 | -0.3 (-1.78%) | 357,409 |
