| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 22.6 | 23.1 | 21.45 | 22.2 | 22.2 | -0.25 (-1.11%) | 112,241 |
| 8 Nov 2017 | INR | 23.45 | 23.95 | 22 | 22.45 | 22.45 | -1 (-4.26%) | 135,283 |
| 7 Nov 2017 | INR | 23.8 | 24.25 | 22.9 | 23.45 | 23.45 | +1.4 (+6.35%) | 618,448 |
| 6 Nov 2017 | INR | 22.4 | 22.4 | 21.25 | 22.05 | 22.05 | +0.05 (+0.23%) | 126,197 |
| 3 Nov 2017 | INR | 22.2 | 22.8 | 21.7 | 22 | 22 | -0.2 (-0.90%) | 75,816 |
| 2 Nov 2017 | INR | 22 | 23 | 21.8 | 22.2 | 22.2 | +0.1 (+0.45%) | 146,566 |
| 1 Nov 2017 | INR | 20.9 | 22.95 | 20.9 | 22.1 | 22.1 | +0.75 (+3.51%) | 236,263 |
| 31 Oct 2017 | INR | 21.5 | 22 | 21.05 | 21.35 | 21.35 | -0.25 (-1.16%) | 54,030 |
| 30 Oct 2017 | INR | 22.2 | 22.7 | 21.25 | 21.6 | 21.6 | -0.4 (-1.82%) | 80,242 |
| 27 Oct 2017 | INR | 21.75 | 22.75 | 21.5 | 22 | 22 | +1.05 (+5.01%) | 311,777 |
| 26 Oct 2017 | INR | 19.9 | 20.95 | 19.9 | 20.95 | 20.95 | +1.9 (+9.97%) | 142,862 |
| 25 Oct 2017 | INR | 19.3 | 19.4 | 18.9 | 19.05 | 19.05 | 0.0 (0.0%) | 37,363 |
| 24 Oct 2017 | INR | 18.35 | 19.3 | 18.25 | 19.05 | 19.05 | +0.4 (+2.14%) | 64,980 |
| 23 Oct 2017 | INR | 18.55 | 19.3 | 18.3 | 18.65 | 18.65 | -0.3 (-1.58%) | 37,532 |
| 19 Oct 2017 | INR | 19.5 | 19.5 | 18.55 | 18.95 | 18.95 | +0.15 (+0.80%) | 14,573 |
| 18 Oct 2017 | INR | 18.6 | 18.9 | 18.6 | 18.8 | 18.8 | +0.15 (+0.80%) | 30,329 |
| 17 Oct 2017 | INR | 19 | 19.2 | 18.3 | 18.65 | 18.65 | -0.2 (-1.06%) | 44,551 |
| 16 Oct 2017 | INR | 19.35 | 19.35 | 18.7 | 18.85 | 18.85 | -0.15 (-0.79%) | 22,638 |
| 13 Oct 2017 | INR | 19.25 | 19.45 | 18.9 | 19 | 19 | -0.25 (-1.30%) | 29,481 |
| 12 Oct 2017 | INR | 19.55 | 19.6 | 19.1 | 19.25 | 19.25 | -0.4 (-2.04%) | 16,865 |
| 11 Oct 2017 | INR | 19.65 | 19.9 | 19.4 | 19.65 | 19.65 | +0.35 (+1.81%) | 70,935 |
| 10 Oct 2017 | INR | 18.8 | 19.9 | 18.8 | 19.3 | 19.3 | +0.2 (+1.05%) | 51,524 |
| 9 Oct 2017 | INR | 18.65 | 19.55 | 18.65 | 19.1 | 19.1 | +0.1 (+0.53%) | 53,122 |
| 6 Oct 2017 | INR | 18.5 | 19.45 | 18.4 | 19 | 19 | +0.3 (+1.60%) | 47,167 |
| 5 Oct 2017 | INR | 19 | 19.5 | 18.25 | 18.7 | 18.7 | -0.05 (-0.27%) | 50,499 |
| 4 Oct 2017 | INR | 18.9 | 19.2 | 18.7 | 18.75 | 18.75 | -0.15 (-0.79%) | 35,105 |
| 3 Oct 2017 | INR | 19.25 | 19.35 | 18.85 | 18.9 | 18.9 | -0.35 (-1.82%) | 20,426 |
| 29 Sep 2017 | INR | 19.35 | 19.8 | 18.9 | 19.25 | 19.25 | +0.15 (+0.79%) | 56,057 |
| 28 Sep 2017 | INR | 19 | 19.4 | 18.85 | 19.1 | 19.1 | +0.05 (+0.26%) | 24,184 |
| 27 Sep 2017 | INR | 19.5 | 19.5 | 18.95 | 19.05 | 19.05 | -0.2 (-1.04%) | 33,359 |
