| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 4.4 | 4.4 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 35,382 |
| 22 Sep 2017 | INR | 4.2 | 4.4 | 4.15 | 4.3 | 4.3 | 0.0 (0.0%) | 37,231 |
| 21 Sep 2017 | INR | 4.25 | 4.35 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 69,146 |
| 20 Sep 2017 | INR | 4.4 | 4.4 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 144,015 |
| 19 Sep 2017 | INR | 4.4 | 4.4 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 39,803 |
| 18 Sep 2017 | INR | 4.5 | 4.5 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 28,456 |
| 15 Sep 2017 | INR | 4.35 | 4.5 | 4.25 | 4.4 | 4.4 | +0.05 (+1.15%) | 42,488 |
| 14 Sep 2017 | INR | 4.45 | 4.5 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 44,969 |
| 13 Sep 2017 | INR | 4.45 | 4.45 | 4.3 | 4.3 | 4.3 | -0.15 (-3.37%) | 41,028 |
| 12 Sep 2017 | INR | 4.5 | 4.5 | 4.3 | 4.45 | 4.45 | 0.0 (0.0%) | 25,367 |
| 11 Sep 2017 | INR | 4.6 | 4.6 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 15,035 |
| 8 Sep 2017 | INR | 4.4 | 4.6 | 4.35 | 4.45 | 4.45 | -0.05 (-1.11%) | 29,283 |
| 7 Sep 2017 | INR | 4.6 | 4.6 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 37,566 |
| 6 Sep 2017 | INR | 4.7 | 4.7 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 18,782 |
| 5 Sep 2017 | INR | 4.8 | 4.8 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 17,844 |
| 4 Sep 2017 | INR | 4.8 | 4.8 | 4.6 | 4.75 | 4.75 | +0.15 (+3.26%) | 15,539 |
| 1 Sep 2017 | INR | 4.8 | 4.9 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 20,487 |
| 31 Aug 2017 | INR | 4.75 | 4.85 | 4.7 | 4.75 | 4.75 | -0.15 (-3.06%) | 31,025 |
| 30 Aug 2017 | INR | 4.75 | 4.95 | 4.75 | 4.9 | 4.9 | +0.15 (+3.16%) | 14,708 |
| 29 Aug 2017 | INR | 4.8 | 5 | 4.65 | 4.75 | 4.75 | -0.05 (-1.04%) | 13,132 |
| 28 Aug 2017 | INR | 4.4 | 4.8 | 4.4 | 4.8 | 4.8 | +0.2 (+4.35%) | 44,532 |
| 24 Aug 2017 | INR | 4.7 | 4.9 | 4.5 | 4.6 | 4.6 | -0.1 (-2.13%) | 90,097 |
| 23 Aug 2017 | INR | 4.75 | 4.95 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 34,191 |
| 22 Aug 2017 | INR | 4.95 | 4.95 | 4.65 | 4.9 | 4.9 | +0.15 (+3.16%) | 15,396 |
| 21 Aug 2017 | INR | 5 | 5.05 | 4.65 | 4.75 | 4.75 | -0.1 (-2.06%) | 60,611 |
| 18 Aug 2017 | INR | 4.75 | 4.85 | 4.6 | 4.85 | 4.85 | +0.2 (+4.30%) | 42,775 |
| 17 Aug 2017 | INR | 4.35 | 4.75 | 4.35 | 4.65 | 4.65 | +0.1 (+2.20%) | 196,459 |
| 16 Aug 2017 | INR | 4.6 | 4.6 | 4.2 | 4.55 | 4.55 | +0.15 (+3.41%) | 35,445 |
| 14 Aug 2017 | INR | 4.5 | 4.65 | 4.35 | 4.4 | 4.4 | -0.15 (-3.30%) | 60,609 |
| 11 Aug 2017 | INR | 4.3 | 4.6 | 4.3 | 4.55 | 4.55 | +0.05 (+1.11%) | 29,367 |
