| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | INR | 18.15 | 18.15 | 17.6 | 17.9 | 17.9 | -0.25 (-1.38%) | 17,692 |
| 20 Sep 2017 | INR | 18.35 | 18.35 | 18 | 18.15 | 18.15 | -0.2 (-1.09%) | 33,374 |
| 19 Sep 2017 | INR | 18.5 | 18.5 | 17.95 | 18.35 | 18.35 | -0.25 (-1.34%) | 46,323 |
| 18 Sep 2017 | INR | 18.5 | 18.85 | 17.7 | 18.6 | 18.6 | -0.3 (-1.59%) | 65,055 |
| 15 Sep 2017 | INR | 20.2 | 21.8 | 18.35 | 18.9 | 18.9 | -0.8 (-4.06%) | 433,399 |
| 14 Sep 2017 | INR | 16.75 | 19.7 | 16.75 | 19.7 | 19.7 | +3.25 (+19.76%) | 319,320 |
| 13 Sep 2017 | INR | 16.85 | 17.3 | 16.4 | 16.45 | 16.45 | -0.4 (-2.37%) | 13,854 |
| 12 Sep 2017 | INR | 17 | 17.35 | 16.75 | 16.85 | 16.85 | 0.0 (0.0%) | 21,658 |
| 11 Sep 2017 | INR | 17.75 | 18.45 | 16.2 | 16.85 | 16.85 | -0.8 (-4.53%) | 30,872 |
| 8 Sep 2017 | INR | 18.7 | 19.2 | 17.2 | 17.65 | 17.65 | -0.8 (-4.34%) | 81,628 |
| 7 Sep 2017 | INR | 17 | 19.85 | 16.95 | 18.45 | 18.45 | +1.65 (+9.82%) | 93,319 |
| 6 Sep 2017 | INR | 16.95 | 17.3 | 16.7 | 16.8 | 16.8 | -0.15 (-0.88%) | 15,334 |
| 5 Sep 2017 | INR | 16.55 | 17.4 | 16.1 | 16.95 | 16.95 | +0.35 (+2.11%) | 16,092 |
| 4 Sep 2017 | INR | 17.35 | 17.35 | 16.5 | 16.6 | 16.6 | -0.55 (-3.21%) | 9,508 |
| 1 Sep 2017 | INR | 17.7 | 17.9 | 17 | 17.15 | 17.15 | -0.1 (-0.58%) | 31,386 |
| 31 Aug 2017 | INR | 16.2 | 17.95 | 15.75 | 17.25 | 17.25 | +1.3 (+8.15%) | 44,216 |
| 30 Aug 2017 | INR | 15.65 | 16.2 | 15.6 | 15.95 | 15.95 | +0.15 (+0.95%) | 16,416 |
| 29 Aug 2017 | INR | 16.9 | 16.9 | 15.3 | 15.8 | 15.8 | -0.3 (-1.86%) | 10,077 |
| 28 Aug 2017 | INR | 15.95 | 16.7 | 15.5 | 16.1 | 16.1 | +0.1 (+0.63%) | 9,681 |
| 24 Aug 2017 | INR | 16.1 | 16.7 | 15.65 | 16 | 16 | -0.1 (-0.62%) | 8,391 |
| 23 Aug 2017 | INR | 16.25 | 16.75 | 16 | 16.1 | 16.1 | -0.6 (-3.59%) | 14,490 |
| 22 Aug 2017 | INR | 16.55 | 17 | 16.15 | 16.7 | 16.7 | +0.4 (+2.45%) | 3,104 |
| 21 Aug 2017 | INR | 16.25 | 17.2 | 16.15 | 16.3 | 16.3 | +0.3 (+1.88%) | 7,531 |
| 18 Aug 2017 | INR | 16.8 | 16.85 | 15.95 | 16 | 16 | -0.95 (-5.60%) | 11,592 |
| 17 Aug 2017 | INR | 17.4 | 17.5 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 5,520 |
| 16 Aug 2017 | INR | 16.8 | 17.9 | 16.15 | 17 | 17 | +0.4 (+2.41%) | 25,642 |
| 14 Aug 2017 | INR | 15.75 | 17.3 | 15.1 | 16.6 | 16.6 | +1.6 (+10.67%) | 22,173 |
| 11 Aug 2017 | INR | 15.75 | 15.75 | 14.75 | 15 | 15 | -0.25 (-1.64%) | 18,934 |
| 10 Aug 2017 | INR | 16.5 | 17.25 | 15.25 | 15.25 | 15.25 | -1 (-6.15%) | 19,382 |
| 9 Aug 2017 | INR | 16.8 | 16.95 | 15.45 | 16.25 | 16.25 | -0.7 (-4.13%) | 63,234 |
