| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 18.8 | 19 | 18.2 | 18.4 | 18.4 | -0.2 (-1.08%) | 1,489 |
| 25 Sep 2017 | INR | 18.4 | 19.25 | 18.4 | 18.6 | 18.6 | -0.4 (-2.11%) | 3,621 |
| 22 Sep 2017 | INR | 19.05 | 19.75 | 19 | 19 | 19 | -0.75 (-3.80%) | 2,084 |
| 21 Sep 2017 | INR | 20.3 | 20.3 | 19.3 | 19.75 | 19.75 | +0.2 (+1.02%) | 1,213 |
| 20 Sep 2017 | INR | 20.1 | 20.7 | 19.55 | 19.55 | 19.55 | -0.6 (-2.98%) | 2,163 |
| 19 Sep 2017 | INR | 18.5 | 20.4 | 18.5 | 20.15 | 20.15 | +0.7 (+3.60%) | 9,812 |
| 18 Sep 2017 | INR | 19 | 19.75 | 18.9 | 19.45 | 19.45 | +0.35 (+1.83%) | 1,691 |
| 15 Sep 2017 | INR | 19 | 19.6 | 18.65 | 19.1 | 19.1 | -0.5 (-2.55%) | 3,645 |
| 14 Sep 2017 | INR | 19.35 | 19.6 | 19.35 | 19.6 | 19.6 | +0.9 (+4.81%) | 5,640 |
| 13 Sep 2017 | INR | 19 | 19.25 | 18.5 | 18.7 | 18.7 | -0.3 (-1.58%) | 20,024 |
| 12 Sep 2017 | INR | 18.8 | 19.45 | 18.8 | 19 | 19 | 0.0 (0.0%) | 1,766 |
| 11 Sep 2017 | INR | 18.95 | 19.7 | 18.8 | 19 | 19 | -0.3 (-1.55%) | 3,773 |
| 8 Sep 2017 | INR | 19.4 | 19.75 | 18.4 | 19.3 | 19.3 | +0.3 (+1.58%) | 8,011 |
| 7 Sep 2017 | INR | 19.5 | 20.05 | 19 | 19 | 19 | -0.6 (-3.06%) | 7,976 |
| 6 Sep 2017 | INR | 20 | 20.15 | 19.45 | 19.6 | 19.6 | -0.7 (-3.45%) | 950 |
| 5 Sep 2017 | INR | 19.35 | 20.45 | 19.35 | 20.3 | 20.3 | 0.0 (0.0%) | 1,415 |
| 4 Sep 2017 | INR | 20 | 20.3 | 19.55 | 20.3 | 20.3 | -0.1 (-0.49%) | 2,742 |
| 1 Sep 2017 | INR | 19.75 | 20.4 | 19.75 | 20.4 | 20.4 | +0.95 (+4.88%) | 2,450 |
| 31 Aug 2017 | INR | 19.1 | 19.5 | 19.1 | 19.45 | 19.45 | -0.4 (-2.02%) | 775 |
| 30 Aug 2017 | INR | 18.6 | 19.9 | 18.6 | 19.85 | 19.85 | +0.8 (+4.20%) | 12,590 |
| 29 Aug 2017 | INR | 20.9 | 20.9 | 19 | 19.05 | 19.05 | -0.95 (-4.75%) | 7,749 |
| 28 Aug 2017 | INR | 20.75 | 20.75 | 19.3 | 20 | 20 | +0.05 (+0.25%) | 775 |
| 24 Aug 2017 | INR | 18.75 | 20.05 | 18.7 | 19.95 | 19.95 | +0.45 (+2.31%) | 4,855 |
| 23 Aug 2017 | INR | 19 | 19.55 | 18.65 | 19.5 | 19.5 | +0.25 (+1.30%) | 2,362 |
| 22 Aug 2017 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 (0.0%) | 250 |
| 21 Aug 2017 | INR | 19.1 | 19.25 | 19.1 | 19.25 | 19.25 | +0.4 (+2.12%) | 935 |
| 18 Aug 2017 | INR | 19.75 | 19.75 | 18.6 | 18.85 | 18.85 | -0.05 (-0.26%) | 737 |
| 17 Aug 2017 | INR | 17.85 | 19.15 | 17.85 | 18.9 | 18.9 | +0.4 (+2.16%) | 7,666 |
| 16 Aug 2017 | INR | 18.3 | 19.65 | 18.15 | 18.5 | 18.5 | -0.55 (-2.89%) | 2,200 |
| 14 Aug 2017 | INR | 19 | 19.05 | 18.3 | 19.05 | 19.05 | +0.05 (+0.26%) | 4,450 |
