| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | INR | 17.1 | 17.5 | 16.55 | 16.75 | 16.75 | -0.15 (-0.89%) | 28,777 |
| 6 Oct 2017 | INR | 17 | 17.5 | 16.7 | 16.9 | 16.9 | -0.1 (-0.59%) | 6,832 |
| 5 Oct 2017 | INR | 16.6 | 17.05 | 16.5 | 17 | 17 | +0.3 (+1.80%) | 6,935 |
| 4 Oct 2017 | INR | 17.6 | 18 | 16.6 | 16.7 | 16.7 | -0.7 (-4.02%) | 23,344 |
| 3 Oct 2017 | INR | 17 | 18 | 17 | 17.4 | 17.4 | +0.85 (+5.14%) | 27,042 |
| 29 Sep 2017 | INR | 17 | 17 | 16.3 | 16.55 | 16.55 | +0.1 (+0.61%) | 13,727 |
| 28 Sep 2017 | INR | 16.55 | 17.1 | 16.25 | 16.45 | 16.45 | -0.25 (-1.50%) | 7,023 |
| 27 Sep 2017 | INR | 16.75 | 17.9 | 16.6 | 16.7 | 16.7 | +0.4 (+2.45%) | 23,123 |
| 26 Sep 2017 | INR | 16.05 | 17 | 16.05 | 16.3 | 16.3 | -0.2 (-1.21%) | 36,307 |
| 25 Sep 2017 | INR | 16.8 | 17.1 | 16.05 | 16.5 | 16.5 | -0.65 (-3.79%) | 27,669 |
| 22 Sep 2017 | INR | 17.6 | 17.7 | 17.1 | 17.15 | 17.15 | -0.9 (-4.99%) | 16,452 |
| 21 Sep 2017 | INR | 18.5 | 18.5 | 17.6 | 18.05 | 18.05 | -0.1 (-0.55%) | 14,892 |
| 20 Sep 2017 | INR | 18.2 | 18.9 | 18.05 | 18.15 | 18.15 | -0.25 (-1.36%) | 21,907 |
| 19 Sep 2017 | INR | 18.1 | 18.65 | 18 | 18.4 | 18.4 | -0.05 (-0.27%) | 12,960 |
| 18 Sep 2017 | INR | 18.55 | 18.85 | 17.8 | 18.45 | 18.45 | -0.5 (-2.64%) | 49,378 |
| 15 Sep 2017 | INR | 20.05 | 21.7 | 18.4 | 18.95 | 18.95 | -0.9 (-4.53%) | 192,575 |
| 14 Sep 2017 | INR | 17.25 | 19.85 | 17.2 | 19.85 | 19.85 | +3.3 (+19.94%) | 299,650 |
| 13 Sep 2017 | INR | 16.75 | 17.15 | 16.5 | 16.55 | 16.55 | -0.35 (-2.07%) | 16,926 |
| 12 Sep 2017 | INR | 17.25 | 17.25 | 16.6 | 16.9 | 16.9 | -0.2 (-1.17%) | 10,360 |
| 11 Sep 2017 | INR | 17.5 | 18.6 | 16.25 | 17.1 | 17.1 | -0.65 (-3.66%) | 36,664 |
| 8 Sep 2017 | INR | 18.5 | 19.15 | 17.2 | 17.75 | 17.75 | -0.65 (-3.53%) | 25,526 |
| 7 Sep 2017 | INR | 17.15 | 19.75 | 17 | 18.4 | 18.4 | +1.65 (+9.85%) | 73,279 |
| 6 Sep 2017 | INR | 17 | 17.35 | 16.75 | 16.75 | 16.75 | -0.25 (-1.47%) | 3,307 |
| 5 Sep 2017 | INR | 16.75 | 17.55 | 16.5 | 17 | 17 | +0.55 (+3.34%) | 31,085 |
| 4 Sep 2017 | INR | 17.3 | 17.3 | 16.2 | 16.45 | 16.45 | -0.75 (-4.36%) | 2,358 |
| 1 Sep 2017 | INR | 17.35 | 17.65 | 17 | 17.2 | 17.2 | -0.05 (-0.29%) | 27,034 |
| 31 Aug 2017 | INR | 16.25 | 17.7 | 15.85 | 17.25 | 17.25 | +1.5 (+9.52%) | 64,956 |
| 30 Aug 2017 | INR | 15.8 | 16.2 | 15.55 | 15.75 | 15.75 | +0.05 (+0.32%) | 7,650 |
| 29 Aug 2017 | INR | 16.4 | 16.45 | 15.5 | 15.7 | 15.7 | -0.25 (-1.57%) | 22,891 |
| 28 Aug 2017 | INR | 16.45 | 16.7 | 15.85 | 15.95 | 15.95 | -0.05 (-0.31%) | 8,507 |
