| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2017 | INR | 21.15 | 22.95 | 21.1 | 22.35 | 22.35 | +0.45 (+2.05%) | 1,364,394 |
| 15 Sep 2017 | INR | 21.8 | 23.1 | 21.25 | 21.9 | 21.9 | -0.15 (-0.68%) | 1,116,122 |
| 14 Sep 2017 | INR | 21.85 | 22.5 | 21.8 | 22.05 | 22.05 | +0.25 (+1.15%) | 472,813 |
| 13 Sep 2017 | INR | 23.7 | 25.75 | 21.4 | 21.8 | 21.8 | -2.3 (-9.54%) | 4,313,575 |
| 12 Sep 2017 | INR | 23.6 | 24.3 | 23.3 | 24.1 | 24.1 | +0.2 (+0.84%) | 981,361 |
| 11 Sep 2017 | INR | 22.9 | 24.4 | 22.55 | 23.9 | 23.9 | +0.95 (+4.14%) | 1,829,865 |
| 8 Sep 2017 | INR | 23.8 | 23.8 | 22.55 | 22.95 | 22.95 | -0.75 (-3.16%) | 918,273 |
| 7 Sep 2017 | INR | 23.1 | 24.5 | 22.3 | 23.7 | 23.7 | +1.5 (+6.76%) | 3,047,994 |
| 6 Sep 2017 | INR | 21.4 | 23.3 | 20.3 | 22.2 | 22.2 | +1.2 (+5.71%) | 3,926,963 |
| 5 Sep 2017 | INR | 19.3 | 22.3 | 18.7 | 21 | 21 | +1.85 (+9.66%) | 3,021,377 |
| 4 Sep 2017 | INR | 19.7 | 19.7 | 18.9 | 19.15 | 19.15 | -0.3 (-1.54%) | 6,248,999 |
| 1 Sep 2017 | INR | 19.15 | 20 | 19 | 19.45 | 19.45 | +0.35 (+1.83%) | 2,540,769 |
| 31 Aug 2017 | INR | 18.95 | 19.65 | 18.45 | 19.1 | 19.1 | +0.35 (+1.87%) | 1,292,631 |
| 30 Aug 2017 | INR | 19.65 | 20.15 | 18.7 | 18.75 | 18.75 | -0.9 (-4.58%) | 1,331,016 |
| 29 Aug 2017 | INR | 21.25 | 21.5 | 19.1 | 19.65 | 19.65 | -1.85 (-8.60%) | 1,358,341 |
| 28 Aug 2017 | INR | 21.7 | 22.9 | 21.3 | 21.5 | 21.5 | +0.15 (+0.70%) | 423,535 |
| 24 Aug 2017 | INR | 21.6 | 21.7 | 21.3 | 21.35 | 21.35 | -0.1 (-0.47%) | 387,148 |
| 23 Aug 2017 | INR | 21.55 | 21.75 | 21.35 | 21.45 | 21.45 | -0.05 (-0.23%) | 388,560 |
| 22 Aug 2017 | INR | 22 | 22.1 | 21.3 | 21.5 | 21.5 | -0.4 (-1.83%) | 301,441 |
| 21 Aug 2017 | INR | 22.7 | 22.95 | 21.8 | 21.9 | 21.9 | -0.5 (-2.23%) | 280,730 |
| 18 Aug 2017 | INR | 22.5 | 22.65 | 22.1 | 22.4 | 22.4 | 0.0 (0.0%) | 335,431 |
| 17 Aug 2017 | INR | 23.1 | 23.35 | 22.25 | 22.4 | 22.4 | -0.5 (-2.18%) | 397,205 |
| 16 Aug 2017 | INR | 23.45 | 23.7 | 22.1 | 22.9 | 22.9 | -0.65 (-2.76%) | 491,308 |
| 14 Aug 2017 | INR | 22.4 | 24 | 21.75 | 23.55 | 23.55 | +2.85 (+13.77%) | 1,913,431 |
| 11 Aug 2017 | INR | 21.25 | 21.25 | 20 | 20.7 | 20.7 | +0.1 (+0.49%) | 331,802 |
| 10 Aug 2017 | INR | 22.05 | 22.2 | 20.1 | 20.6 | 20.6 | -1.45 (-6.58%) | 450,782 |
| 9 Aug 2017 | INR | 22.35 | 22.5 | 21.9 | 22.05 | 22.05 | -0.2 (-0.90%) | 555,090 |
| 8 Aug 2017 | INR | 23.35 | 23.35 | 22.15 | 22.25 | 22.25 | -0.75 (-3.26%) | 361,040 |
| 7 Aug 2017 | INR | 23.5 | 23.7 | 22.9 | 23 | 23 | -0.15 (-0.65%) | 391,419 |
| 4 Aug 2017 | INR | 23.3 | 23.5 | 23 | 23.15 | 23.15 | -0.1 (-0.43%) | 342,965 |
