| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 18.6 | 19.9 | 17.9 | 19.65 | 19.65 | +1.85 (+10.39%) | 1,168,299 |
| 8 Nov 2017 | INR | 17.05 | 18.7 | 17.05 | 17.8 | 17.8 | +0.2 (+1.14%) | 293,334 |
| 7 Nov 2017 | INR | 18.75 | 18.9 | 17.4 | 17.6 | 17.6 | -0.95 (-5.12%) | 285,207 |
| 6 Nov 2017 | INR | 18.15 | 18.75 | 18.15 | 18.55 | 18.55 | +0.4 (+2.20%) | 297,380 |
| 3 Nov 2017 | INR | 18.55 | 18.95 | 18 | 18.15 | 18.15 | -0.25 (-1.36%) | 407,845 |
| 2 Nov 2017 | INR | 16.9 | 18.6 | 16.85 | 18.4 | 18.4 | +1.65 (+9.85%) | 994,008 |
| 1 Nov 2017 | INR | 17.15 | 17.15 | 16.65 | 16.75 | 16.75 | +0.05 (+0.30%) | 100,820 |
| 31 Oct 2017 | INR | 16.95 | 16.95 | 16.5 | 16.7 | 16.7 | -0.05 (-0.30%) | 185,269 |
| 30 Oct 2017 | INR | 16.6 | 16.95 | 16.6 | 16.75 | 16.75 | +0.15 (+0.90%) | 122,296 |
| 27 Oct 2017 | INR | 16.7 | 17.2 | 16.5 | 16.6 | 16.6 | -0.1 (-0.60%) | 157,879 |
| 26 Oct 2017 | INR | 16.75 | 16.95 | 16.6 | 16.7 | 16.7 | -0.05 (-0.30%) | 64,688 |
| 25 Oct 2017 | INR | 17.05 | 17.1 | 16.7 | 16.75 | 16.75 | -0.15 (-0.89%) | 101,398 |
| 24 Oct 2017 | INR | 17.05 | 17.15 | 16.75 | 16.9 | 16.9 | -0.15 (-0.88%) | 82,149 |
| 23 Oct 2017 | INR | 16.7 | 17.45 | 16.5 | 17.05 | 17.05 | +0.35 (+2.10%) | 162,243 |
| 19 Oct 2017 | INR | 16.8 | 16.95 | 16.5 | 16.7 | 16.7 | +0.2 (+1.21%) | 39,902 |
| 18 Oct 2017 | INR | 16.65 | 16.7 | 16.3 | 16.5 | 16.5 | -0.15 (-0.90%) | 109,400 |
| 17 Oct 2017 | INR | 16.95 | 17 | 16.55 | 16.65 | 16.65 | -0.15 (-0.89%) | 69,168 |
| 16 Oct 2017 | INR | 17.1 | 17.3 | 16.7 | 16.8 | 16.8 | -0.1 (-0.59%) | 92,443 |
| 13 Oct 2017 | INR | 17.4 | 17.4 | 16.8 | 16.9 | 16.9 | -0.4 (-2.31%) | 71,616 |
| 12 Oct 2017 | INR | 17 | 17.4 | 16.65 | 17.3 | 17.3 | +0.3 (+1.76%) | 79,069 |
| 11 Oct 2017 | INR | 17.55 | 17.9 | 16.7 | 17 | 17 | -0.65 (-3.68%) | 109,139 |
| 10 Oct 2017 | INR | 17.65 | 18 | 17.55 | 17.65 | 17.65 | +0.05 (+0.28%) | 123,359 |
| 9 Oct 2017 | INR | 17.35 | 18.25 | 17.2 | 17.6 | 17.6 | +0.35 (+2.03%) | 290,164 |
| 6 Oct 2017 | INR | 16.25 | 18 | 16.25 | 17.25 | 17.25 | +0.85 (+5.18%) | 271,536 |
| 5 Oct 2017 | INR | 16.45 | 16.6 | 16.2 | 16.4 | 16.4 | +0.15 (+0.92%) | 82,026 |
| 4 Oct 2017 | INR | 16 | 16.5 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 141,785 |
| 3 Oct 2017 | INR | 16 | 16.25 | 15.9 | 16 | 16 | +0.1 (+0.63%) | 116,859 |
| 29 Sep 2017 | INR | 16 | 16.15 | 15.8 | 15.9 | 15.9 | -0.1 (-0.63%) | 123,162 |
| 28 Sep 2017 | INR | 16.2 | 16.3 | 15.7 | 16 | 16 | +0.15 (+0.95%) | 110,527 |
| 27 Sep 2017 | INR | 16.5 | 16.6 | 15.75 | 15.85 | 15.85 | -0.5 (-3.06%) | 157,423 |
