| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | INR | 16.5 | 16.5 | 15.25 | 15.5 | 15.5 | -0.25 (-1.59%) | 6,197 |
| 14 Nov 2017 | INR | 15.6 | 16 | 15.6 | 15.75 | 15.75 | +0.1 (+0.64%) | 5,150 |
| 13 Nov 2017 | INR | 16.35 | 16.35 | 15.55 | 15.65 | 15.65 | -0.75 (-4.57%) | 8,823 |
| 10 Nov 2017 | INR | 16.15 | 16.6 | 16 | 16.4 | 16.4 | +0.1 (+0.61%) | 6,611 |
| 9 Nov 2017 | INR | 16.3 | 16.4 | 16.25 | 16.3 | 16.3 | -0.15 (-0.91%) | 2,220 |
| 8 Nov 2017 | INR | 16.9 | 16.9 | 16.45 | 16.45 | 16.45 | -0.15 (-0.90%) | 5,905 |
| 7 Nov 2017 | INR | 17.85 | 18 | 16.4 | 16.6 | 16.6 | -0.4 (-2.35%) | 10,230 |
| 6 Nov 2017 | INR | 17.85 | 17.9 | 16.25 | 17 | 17 | 0.0 (0.0%) | 4,566 |
| 3 Nov 2017 | INR | 16.3 | 17.15 | 16.3 | 17 | 17 | +0.25 (+1.49%) | 3,050 |
| 2 Nov 2017 | INR | 16.75 | 17.45 | 16.5 | 16.75 | 16.75 | -0.3 (-1.76%) | 6,746 |
| 1 Nov 2017 | INR | 17.25 | 18.3 | 16.65 | 17.05 | 17.05 | -0.05 (-0.29%) | 44,182 |
| 31 Oct 2017 | INR | 16.65 | 17.2 | 16.3 | 17.1 | 17.1 | +0.05 (+0.29%) | 3,773 |
| 30 Oct 2017 | INR | 17.75 | 17.75 | 16.5 | 17.05 | 17.05 | +0.05 (+0.29%) | 6,579 |
| 27 Oct 2017 | INR | 18.5 | 18.5 | 16.6 | 17 | 17 | +0.3 (+1.80%) | 11,804 |
| 26 Oct 2017 | INR | 16 | 17.45 | 16 | 16.7 | 16.7 | -0.3 (-1.76%) | 6,009 |
| 25 Oct 2017 | INR | 17 | 18.5 | 16.8 | 17 | 17 | +0.1 (+0.59%) | 30,235 |
| 24 Oct 2017 | INR | 16.9 | 17 | 16.4 | 16.9 | 16.9 | +0.25 (+1.50%) | 7,561 |
| 23 Oct 2017 | INR | 17.5 | 17.5 | 16 | 16.65 | 16.65 | +0.15 (+0.91%) | 3,061 |
| 19 Oct 2017 | INR | 16.25 | 17 | 16.25 | 16.5 | 16.5 | +0.35 (+2.17%) | 8,195 |
| 18 Oct 2017 | INR | 16.5 | 16.5 | 16.05 | 16.15 | 16.15 | -0.3 (-1.82%) | 4,106 |
| 17 Oct 2017 | INR | 16.55 | 16.85 | 16.35 | 16.45 | 16.45 | +0.35 (+2.17%) | 2,315 |
| 16 Oct 2017 | INR | 17.45 | 17.45 | 16 | 16.1 | 16.1 | -0.8 (-4.73%) | 3,620 |
| 13 Oct 2017 | INR | 16.95 | 17 | 16.5 | 16.9 | 16.9 | +0.15 (+0.90%) | 7,043 |
| 12 Oct 2017 | INR | 17 | 17 | 16.25 | 16.75 | 16.75 | +0.05 (+0.30%) | 5,147 |
| 11 Oct 2017 | INR | 18.7 | 18.7 | 16.7 | 16.7 | 16.7 | -0.85 (-4.84%) | 4,757 |
| 10 Oct 2017 | INR | 16.1 | 18.95 | 16.1 | 17.55 | 17.55 | +1.4 (+8.67%) | 18,595 |
| 9 Oct 2017 | INR | 16.5 | 16.85 | 16 | 16.15 | 16.15 | -0.1 (-0.62%) | 4,120 |
| 6 Oct 2017 | INR | 17.4 | 17.4 | 16 | 16.25 | 16.25 | +0.1 (+0.62%) | 11,224 |
| 5 Oct 2017 | INR | 16.7 | 16.7 | 16.1 | 16.15 | 16.15 | -0.5 (-3.00%) | 4,730 |
| 4 Oct 2017 | INR | 16.75 | 17 | 16 | 16.65 | 16.65 | +0.1 (+0.60%) | 5,852 |
