| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | INR | 23.4 | 23.8 | 22.05 | 22.25 | 22.25 | -1.4 (-5.92%) | 3,864,339 |
| 21 Sep 2017 | INR | 24.75 | 24.75 | 23.05 | 23.65 | 23.65 | -0.8 (-3.27%) | 3,167,033 |
| 20 Sep 2017 | INR | 25.3 | 25.9 | 24.25 | 24.45 | 24.45 | -0.9 (-3.55%) | 7,622,522 |
| 19 Sep 2017 | INR | 22.75 | 25.5 | 22.6 | 25.35 | 25.35 | +2.8 (+12.42%) | 17,262,105 |
| 18 Sep 2017 | INR | 21.85 | 23.6 | 21.7 | 22.55 | 22.55 | +0.85 (+3.92%) | 5,720,827 |
| 15 Sep 2017 | INR | 22.1 | 22.2 | 21.5 | 21.7 | 21.7 | -0.7 (-3.13%) | 1,593,099 |
| 14 Sep 2017 | INR | 22.9 | 23.25 | 22.15 | 22.4 | 22.4 | -0.25 (-1.10%) | 1,674,210 |
| 13 Sep 2017 | INR | 23.4 | 23.9 | 22.55 | 22.65 | 22.65 | -0.55 (-2.37%) | 2,993,985 |
| 12 Sep 2017 | INR | 23.3 | 24.05 | 22.75 | 23.2 | 23.2 | 0.0 (0.0%) | 5,584,532 |
| 11 Sep 2017 | INR | 24 | 24.4 | 22.7 | 23.2 | 23.2 | -0.4 (-1.69%) | 4,845,939 |
| 8 Sep 2017 | INR | 23 | 25.3 | 23 | 23.6 | 23.6 | +1 (+4.42%) | 25,296,294 |
| 7 Sep 2017 | INR | 20.4 | 22.9 | 20.4 | 22.6 | 22.6 | +3.5 (+18.32%) | 20,944,716 |
| 6 Sep 2017 | INR | 18.9 | 19.5 | 18.85 | 19.1 | 19.1 | 0.0 (0.0%) | 1,009,707 |
| 5 Sep 2017 | INR | 19.05 | 19.4 | 19 | 19.1 | 19.1 | +0.05 (+0.26%) | 734,920 |
| 4 Sep 2017 | INR | 19.25 | 19.35 | 18.85 | 19.05 | 19.05 | -0.2 (-1.04%) | 585,375 |
| 1 Sep 2017 | INR | 19.4 | 19.75 | 19.25 | 19.25 | 19.25 | -0.1 (-0.52%) | 799,931 |
| 31 Aug 2017 | INR | 19.7 | 20.2 | 19.35 | 19.35 | 19.35 | +0.4 (+2.11%) | 1,647,073 |
| 30 Aug 2017 | INR | 19 | 19.15 | 18.9 | 18.95 | 18.95 | +0.1 (+0.53%) | 791,912 |
| 29 Aug 2017 | INR | 19.15 | 19.4 | 18.8 | 18.85 | 18.85 | -0.3 (-1.57%) | 838,999 |
| 28 Aug 2017 | INR | 19.1 | 19.45 | 19.1 | 19.15 | 19.15 | +0.15 (+0.79%) | 692,400 |
| 24 Aug 2017 | INR | 19.35 | 19.35 | 18.6 | 19 | 19 | -0.05 (-0.26%) | 461,611 |
| 23 Aug 2017 | INR | 19 | 19.2 | 18.9 | 19.05 | 19.05 | +0.25 (+1.33%) | 493,540 |
| 22 Aug 2017 | INR | 19.1 | 19.45 | 18.7 | 18.8 | 18.8 | -0.2 (-1.05%) | 709,707 |
| 21 Aug 2017 | INR | 19.55 | 19.9 | 18.95 | 19 | 19 | -0.4 (-2.06%) | 834,791 |
| 18 Aug 2017 | INR | 19.7 | 19.8 | 19.25 | 19.4 | 19.4 | -0.55 (-2.76%) | 782,351 |
| 17 Aug 2017 | INR | 20 | 20.3 | 19.8 | 19.95 | 19.95 | +0.2 (+1.01%) | 801,708 |
| 16 Aug 2017 | INR | 19.5 | 20.15 | 19.35 | 19.75 | 19.75 | +0.5 (+2.60%) | 1,084,507 |
| 14 Aug 2017 | INR | 19.2 | 19.6 | 19.15 | 19.25 | 19.25 | +0.3 (+1.58%) | 830,369 |
| 11 Aug 2017 | INR | 18.7 | 19.35 | 18.5 | 18.95 | 18.95 | -0.15 (-0.79%) | 1,501,309 |
| 10 Aug 2017 | INR | 19.75 | 20.6 | 18.8 | 19.1 | 19.1 | -0.7 (-3.54%) | 2,186,469 |
