| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 21.3 | 21.3 | 20.15 | 20.4 | 20.4 | 0.0 (0.0%) | 62,425 |
| 25 Sep 2017 | INR | 20.8 | 20.9 | 20.2 | 20.4 | 20.4 | -0.4 (-1.92%) | 49,732 |
| 22 Sep 2017 | INR | 21 | 21.35 | 20.7 | 20.8 | 20.8 | -0.3 (-1.42%) | 82,607 |
| 21 Sep 2017 | INR | 21.2 | 21.4 | 20.8 | 21.1 | 21.1 | -0.05 (-0.24%) | 42,664 |
| 20 Sep 2017 | INR | 21.4 | 21.7 | 21.05 | 21.15 | 21.15 | -0.25 (-1.17%) | 58,026 |
| 19 Sep 2017 | INR | 21.6 | 21.65 | 21.2 | 21.4 | 21.4 | -0.1 (-0.47%) | 47,067 |
| 18 Sep 2017 | INR | 21.8 | 22 | 21.4 | 21.5 | 21.5 | +0.3 (+1.42%) | 52,010 |
| 15 Sep 2017 | INR | 21.25 | 21.75 | 21.05 | 21.2 | 21.2 | -0.5 (-2.30%) | 43,446 |
| 14 Sep 2017 | INR | 21.95 | 22.25 | 21.5 | 21.7 | 21.7 | +0.25 (+1.17%) | 129,312 |
| 13 Sep 2017 | INR | 21.8 | 22 | 21.4 | 21.45 | 21.45 | -0.45 (-2.05%) | 55,119 |
| 12 Sep 2017 | INR | 22.25 | 22.5 | 21.65 | 21.9 | 21.9 | +0.25 (+1.15%) | 163,632 |
| 11 Sep 2017 | INR | 22.25 | 22.4 | 21.5 | 21.65 | 21.65 | -0.05 (-0.23%) | 119,951 |
| 8 Sep 2017 | INR | 21.65 | 22.5 | 21 | 21.7 | 21.7 | +0.2 (+0.93%) | 91,581 |
| 7 Sep 2017 | INR | 21 | 22.75 | 21 | 21.5 | 21.5 | +0.6 (+2.87%) | 256,617 |
| 6 Sep 2017 | INR | 20.95 | 21.15 | 20.75 | 20.9 | 20.9 | -0.1 (-0.48%) | 27,636 |
| 5 Sep 2017 | INR | 20.95 | 21.2 | 20.6 | 21 | 21 | +0.15 (+0.72%) | 34,392 |
| 4 Sep 2017 | INR | 21.2 | 21.5 | 20.75 | 20.85 | 20.85 | -0.3 (-1.42%) | 71,992 |
| 1 Sep 2017 | INR | 21.45 | 21.45 | 21 | 21.15 | 21.15 | +0.05 (+0.24%) | 48,500 |
| 31 Aug 2017 | INR | 21.1 | 21.45 | 20.6 | 21.1 | 21.1 | 0.0 (0.0%) | 70,724 |
| 30 Aug 2017 | INR | 22.5 | 23 | 20.85 | 21.1 | 21.1 | -1.15 (-5.17%) | 222,910 |
| 29 Aug 2017 | INR | 20.6 | 23.35 | 20.15 | 22.25 | 22.25 | +1.65 (+8.01%) | 248,158 |
| 28 Aug 2017 | INR | 20.45 | 21.4 | 20.45 | 20.6 | 20.6 | -0.1 (-0.48%) | 38,942 |
| 24 Aug 2017 | INR | 20.8 | 21.05 | 20.3 | 20.7 | 20.7 | -0.35 (-1.66%) | 80,750 |
| 23 Aug 2017 | INR | 20.3 | 22.15 | 20.1 | 21.05 | 21.05 | +0.2 (+0.96%) | 243,019 |
| 22 Aug 2017 | INR | 21.5 | 21.5 | 20.5 | 20.85 | 20.85 | -0.3 (-1.42%) | 28,804 |
| 21 Aug 2017 | INR | 21.8 | 21.8 | 21.05 | 21.15 | 21.15 | -0.2 (-0.94%) | 35,394 |
| 18 Aug 2017 | INR | 21.5 | 21.75 | 21.15 | 21.35 | 21.35 | -0.35 (-1.61%) | 47,626 |
| 17 Aug 2017 | INR | 21.95 | 22.15 | 21.1 | 21.7 | 21.7 | -0.2 (-0.91%) | 64,635 |
| 16 Aug 2017 | INR | 21.5 | 22.15 | 21.1 | 21.9 | 21.9 | +0.55 (+2.58%) | 45,275 |
| 14 Aug 2017 | INR | 19.55 | 22.3 | 19.55 | 21.35 | 21.35 | +0.75 (+3.64%) | 76,204 |
