| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 14.95 | 15.05 | 14.4 | 14.65 | 14.65 | -0.1 (-0.68%) | 72,182 |
| 8 Nov 2017 | INR | 15.7 | 16 | 14.65 | 14.75 | 14.75 | -1.05 (-6.65%) | 150,145 |
| 7 Nov 2017 | INR | 16.4 | 16.5 | 15.7 | 15.8 | 15.8 | -0.3 (-1.86%) | 144,324 |
| 6 Nov 2017 | INR | 16.25 | 16.5 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 53,153 |
| 3 Nov 2017 | INR | 15.65 | 16.5 | 15.65 | 16.05 | 16.05 | +0.35 (+2.23%) | 121,590 |
| 2 Nov 2017 | INR | 16.1 | 16.15 | 15.15 | 15.7 | 15.7 | -0.2 (-1.26%) | 105,229 |
| 1 Nov 2017 | INR | 16.05 | 16.3 | 15.8 | 15.9 | 15.9 | -0.02 (-0.13%) | 80,431 |
| 31 Oct 2017 | INR | 16.25 | 16.6 | 15.81 | 15.92 | 15.92 | -0.01 (-0.06%) | 86,202 |
| 30 Oct 2017 | INR | 15.4 | 16.35 | 15.4 | 15.93 | 15.93 | +0.07 (+0.44%) | 126,385 |
| 27 Oct 2017 | INR | 16.2 | 16.36 | 15.8 | 15.86 | 15.86 | -0.19 (-1.18%) | 27,283 |
| 26 Oct 2017 | INR | 15.6 | 16.75 | 15.4 | 16.05 | 16.05 | +0.38 (+2.43%) | 82,933 |
| 25 Oct 2017 | INR | 15.5 | 16.5 | 15.45 | 15.67 | 15.67 | +0.17 (+1.10%) | 84,124 |
| 24 Oct 2017 | INR | 15.8 | 16.15 | 15.05 | 15.5 | 15.5 | -0.49 (-3.06%) | 48,367 |
| 23 Oct 2017 | INR | 15.25 | 16.31 | 15.25 | 15.99 | 15.99 | +0.72 (+4.72%) | 123,221 |
| 19 Oct 2017 | INR | 15.75 | 15.75 | 15 | 15.27 | 15.27 | -0.02 (-0.13%) | 9,483 |
| 18 Oct 2017 | INR | 15.2 | 15.6 | 15.15 | 15.29 | 15.29 | -0.25 (-1.61%) | 33,331 |
| 17 Oct 2017 | INR | 14.75 | 16.1 | 14.65 | 15.54 | 15.54 | +1.15 (+7.99%) | 150,557 |
| 16 Oct 2017 | INR | 14.37 | 14.7 | 14.32 | 14.39 | 14.39 | 0.0 (0.0%) | 33,222 |
| 13 Oct 2017 | INR | 14.33 | 14.75 | 14.3 | 14.39 | 14.39 | -0.12 (-0.83%) | 26,989 |
| 12 Oct 2017 | INR | 14.41 | 14.75 | 14.41 | 14.51 | 14.51 | +0.03 (+0.21%) | 18,590 |
| 11 Oct 2017 | INR | 14.7 | 14.7 | 14.27 | 14.48 | 14.48 | -0.01 (-0.07%) | 16,413 |
| 10 Oct 2017 | INR | 14.73 | 14.73 | 14.4 | 14.49 | 14.49 | -0.06 (-0.41%) | 19,758 |
| 9 Oct 2017 | INR | 14.65 | 14.89 | 14.3 | 14.55 | 14.55 | -0.03 (-0.21%) | 31,888 |
| 6 Oct 2017 | INR | 14.32 | 14.84 | 14.26 | 14.58 | 14.58 | +0.26 (+1.82%) | 22,347 |
| 5 Oct 2017 | INR | 14 | 14.64 | 14 | 14.32 | 14.32 | +0.02 (+0.14%) | 18,635 |
| 4 Oct 2017 | INR | 14.45 | 14.64 | 14 | 14.3 | 14.3 | +0.02 (+0.14%) | 50,390 |
| 3 Oct 2017 | INR | 15.25 | 15.25 | 14.1 | 14.28 | 14.28 | -0.47 (-3.19%) | 27,456 |
| 29 Sep 2017 | INR | 15 | 15.25 | 14.7 | 14.75 | 14.75 | -0.1 (-0.67%) | 39,190 |
| 28 Sep 2017 | INR | 14.75 | 15.15 | 14.75 | 14.85 | 14.85 | 0.0 (0.0%) | 44,342 |
| 27 Sep 2017 | INR | 15.1 | 15.35 | 14.8 | 14.85 | 14.85 | -0.25 (-1.66%) | 42,577 |
