| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 13.7 | 15.3 | 13.5 | 14.85 | 14.85 | +1.1 (+8.00%) | 42,888 |
| 8 Nov 2017 | INR | 14.05 | 14.5 | 13.5 | 13.75 | 13.75 | -0.65 (-4.51%) | 49,668 |
| 7 Nov 2017 | INR | 15 | 15.35 | 13.9 | 14.4 | 14.4 | -0.35 (-2.37%) | 55,756 |
| 6 Nov 2017 | INR | 14.9 | 15.25 | 14.55 | 14.75 | 14.75 | -0.2 (-1.34%) | 42,996 |
| 3 Nov 2017 | INR | 15.2 | 15.2 | 14.5 | 14.95 | 14.95 | 0.0 (0.0%) | 41,445 |
| 2 Nov 2017 | INR | 14.6 | 15.6 | 14.45 | 14.95 | 14.95 | -0.2 (-1.32%) | 81,767 |
| 1 Nov 2017 | INR | 15.4 | 15.6 | 14.65 | 15.15 | 15.15 | -0.11 (-0.72%) | 71,264 |
| 31 Oct 2017 | INR | 15.45 | 15.7 | 14.8 | 15.26 | 15.26 | +0.16 (+1.06%) | 161,296 |
| 30 Oct 2017 | INR | 14 | 15.39 | 14 | 15.1 | 15.1 | +1.48 (+10.87%) | 347,342 |
| 27 Oct 2017 | INR | 12.82 | 14.48 | 12.56 | 13.62 | 13.62 | +0.76 (+5.91%) | 112,417 |
| 26 Oct 2017 | INR | 12.8 | 13.1 | 12.8 | 12.86 | 12.86 | -0.04 (-0.31%) | 25,830 |
| 25 Oct 2017 | INR | 13.01 | 13.25 | 12.82 | 12.9 | 12.9 | -0.28 (-2.12%) | 37,005 |
| 24 Oct 2017 | INR | 13 | 13.39 | 12.91 | 13.18 | 13.18 | +0.31 (+2.41%) | 69,217 |
| 23 Oct 2017 | INR | 13.49 | 13.49 | 12.66 | 12.87 | 12.87 | +0.07 (+0.55%) | 52,891 |
| 19 Oct 2017 | INR | 13.05 | 13.2 | 12.75 | 12.8 | 12.8 | -0.19 (-1.46%) | 11,353 |
| 18 Oct 2017 | INR | 12.76 | 13.39 | 12.51 | 12.99 | 12.99 | +0.04 (+0.31%) | 19,362 |
| 17 Oct 2017 | INR | 12.71 | 13 | 12.61 | 12.95 | 12.95 | +0.11 (+0.86%) | 31,920 |
| 16 Oct 2017 | INR | 13.49 | 13.49 | 12.8 | 12.84 | 12.84 | -0.12 (-0.93%) | 16,983 |
| 13 Oct 2017 | INR | 12.9 | 13.31 | 12.84 | 12.96 | 12.96 | -0.06 (-0.46%) | 22,520 |
| 12 Oct 2017 | INR | 12.25 | 13.39 | 12.25 | 13.02 | 13.02 | +0.14 (+1.09%) | 27,491 |
| 11 Oct 2017 | INR | 12.95 | 13.79 | 12.75 | 12.88 | 12.88 | +0.15 (+1.18%) | 70,887 |
| 10 Oct 2017 | INR | 12.98 | 12.98 | 12.55 | 12.73 | 12.73 | +0.06 (+0.47%) | 19,840 |
| 9 Oct 2017 | INR | 12.4 | 12.99 | 12.4 | 12.67 | 12.67 | -0.13 (-1.02%) | 48,453 |
| 6 Oct 2017 | INR | 12.36 | 12.99 | 12.32 | 12.8 | 12.8 | +0.44 (+3.56%) | 20,828 |
| 5 Oct 2017 | INR | 12.12 | 12.65 | 12.12 | 12.36 | 12.36 | -0.11 (-0.88%) | 6,962 |
| 4 Oct 2017 | INR | 12.4 | 12.8 | 12.15 | 12.47 | 12.47 | +0.07 (+0.56%) | 24,115 |
| 3 Oct 2017 | INR | 12.85 | 12.98 | 12.22 | 12.4 | 12.4 | -0.12 (-0.96%) | 13,384 |
| 29 Sep 2017 | INR | 12.78 | 13.46 | 12.5 | 12.52 | 12.52 | +0.03 (+0.24%) | 33,651 |
| 28 Sep 2017 | INR | 12.33 | 12.84 | 12.31 | 12.49 | 12.49 | -0.03 (-0.24%) | 14,657 |
| 27 Sep 2017 | INR | 13.39 | 13.39 | 12.5 | 12.52 | 12.52 | -0.3 (-2.34%) | 21,546 |
