| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | INR | 22.25 | 22.25 | 20.05 | 21.65 | 21.65 | -0.45 (-2.04%) | 190 |
| 16 Oct 2017 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | +1.1 (+5.24%) | 20 |
| 13 Oct 2017 | INR | 21.05 | 22 | 20 | 21 | 21 | 0.0 (0.0%) | 1,241 |
| 12 Oct 2017 | INR | 22 | 22 | 20.1 | 21 | 21 | -1 (-4.55%) | 1,055 |
| 11 Oct 2017 | INR | 22 | 22 | 22 | 22 | 22 | +0.35 (+1.62%) | 260 |
| 10 Oct 2017 | INR | 21 | 22.6 | 20.9 | 21.65 | 21.65 | +0.95 (+4.59%) | 3,152 |
| 9 Oct 2017 | INR | 22.5 | 22.5 | 20 | 20.7 | 20.7 | -0.8 (-3.72%) | 636 |
| 6 Oct 2017 | INR | 21.45 | 21.5 | 20.5 | 21.5 | 21.5 | +0.05 (+0.23%) | 444 |
| 5 Oct 2017 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +0.9 (+4.38%) | 150 |
| 4 Oct 2017 | INR | 19.2 | 20.6 | 19.2 | 20.55 | 20.55 | +0.55 (+2.75%) | 1,749 |
| 3 Oct 2017 | INR | 20.3 | 20.3 | 19.15 | 20 | 20 | -0.15 (-0.74%) | 269 |
| 29 Sep 2017 | INR | 20.1 | 20.45 | 20 | 20.15 | 20.15 | +0.2 (+1.00%) | 82 |
| 28 Sep 2017 | INR | 20 | 20.25 | 18.95 | 19.95 | 19.95 | +0.1 (+0.50%) | 176 |
| 27 Sep 2017 | INR | 18.8 | 19.95 | 18.65 | 19.85 | 19.85 | +0.25 (+1.28%) | 1,273 |
| 26 Sep 2017 | INR | 19.6 | 20.6 | 19.6 | 19.6 | 19.6 | -0.7 (-3.45%) | 420 |
| 25 Sep 2017 | INR | 20.2 | 20.4 | 19.1 | 20.3 | 20.3 | +0.2 (+1.00%) | 2,248 |
| 22 Sep 2017 | INR | 21.25 | 21.25 | 19.75 | 20.1 | 20.1 | -0.2 (-0.99%) | 1,181 |
| 21 Sep 2017 | INR | 20.3 | 20.4 | 20.3 | 20.3 | 20.3 | +0.1 (+0.50%) | 2,095 |
| 20 Sep 2017 | INR | 21.2 | 21.25 | 20.15 | 20.2 | 20.2 | -1 (-4.72%) | 3,287 |
| 19 Sep 2017 | INR | 19.6 | 21.3 | 19.6 | 21.2 | 21.2 | +0.75 (+3.67%) | 816 |
| 18 Sep 2017 | INR | 20.2 | 20.6 | 20.2 | 20.45 | 20.45 | +0.3 (+1.49%) | 1,056 |
| 15 Sep 2017 | INR | 21 | 21 | 19.8 | 20.15 | 20.15 | -0.5 (-2.42%) | 3,912 |
| 14 Sep 2017 | INR | 21.5 | 21.5 | 20.1 | 20.65 | 20.65 | -0.05 (-0.24%) | 1,690 |
| 13 Sep 2017 | INR | 19.7 | 21 | 19.55 | 20.7 | 20.7 | +0.3 (+1.47%) | 2,157 |
| 12 Sep 2017 | INR | 19.7 | 20.45 | 19.7 | 20.4 | 20.4 | +0.75 (+3.82%) | 2,448 |
| 11 Sep 2017 | INR | 22 | 22.95 | 19.4 | 19.65 | 19.65 | -1.9 (-8.82%) | 11,947 |
| 8 Sep 2017 | INR | 25.3 | 25.3 | 20.7 | 21.55 | 21.55 | -1.45 (-6.30%) | 24,401 |
| 7 Sep 2017 | INR | 25 | 25 | 23 | 23 | 23 | -2.55 (-9.98%) | 37,323 |
| 6 Sep 2017 | INR | 26.45 | 26.85 | 25.4 | 25.55 | 25.55 | -0.45 (-1.73%) | 2,878 |
| 5 Sep 2017 | INR | 26.35 | 26.35 | 25.95 | 26 | 26 | +1.15 (+4.63%) | 1,150 |
