| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 23.1 | 23.8 | 22.2 | 22.2 | 22.2 | -2.45 (-9.94%) | 219,110 |
| 8 Nov 2017 | INR | 26.85 | 26.9 | 24.65 | 24.65 | 24.65 | -2.7 (-9.87%) | 231,893 |
| 7 Nov 2017 | INR | 27.75 | 28.6 | 26 | 27.35 | 27.35 | +1.35 (+5.19%) | 1,744,128 |
| 6 Nov 2017 | INR | 25.75 | 26 | 24.15 | 26 | 26 | +4.3 (+19.82%) | 1,596,519 |
| 3 Nov 2017 | INR | 21.7 | 21.7 | 20.5 | 21.7 | 21.7 | +3.6 (+19.89%) | 2,821,793 |
| 2 Nov 2017 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +3 (+19.87%) | 232,755 |
| 1 Nov 2017 | INR | 17 | 17.5 | 14.7 | 15.1 | 15.1 | -1.95 (-11.44%) | 1,108,412 |
| 31 Oct 2017 | INR | 17.65 | 17.65 | 16.95 | 17.05 | 17.05 | -0.04 (-0.23%) | 15,055 |
| 30 Oct 2017 | INR | 17.15 | 17.99 | 16.7 | 17.09 | 17.09 | +0.03 (+0.18%) | 62,109 |
| 27 Oct 2017 | INR | 17.6 | 18.34 | 16.67 | 17.06 | 17.06 | -0.05 (-0.29%) | 87,276 |
| 26 Oct 2017 | INR | 17.26 | 17.99 | 17.1 | 17.11 | 17.11 | -0.48 (-2.73%) | 23,564 |
| 25 Oct 2017 | INR | 18 | 18.22 | 17.1 | 17.59 | 17.59 | -0.63 (-3.46%) | 32,876 |
| 24 Oct 2017 | INR | 18.65 | 19.34 | 17.5 | 18.22 | 18.22 | -0.08 (-0.44%) | 204,712 |
| 23 Oct 2017 | INR | 17.25 | 18.8 | 16.9 | 18.3 | 18.3 | +0.86 (+4.93%) | 134,356 |
| 19 Oct 2017 | INR | 16.9 | 17.9 | 16.9 | 17.44 | 17.44 | +0.66 (+3.93%) | 39,601 |
| 18 Oct 2017 | INR | 15.5 | 17.99 | 15.4 | 16.78 | 16.78 | +1.26 (+8.12%) | 210,195 |
| 17 Oct 2017 | INR | 15.5 | 16 | 14.9 | 15.52 | 15.52 | +0.3 (+1.97%) | 38,760 |
| 16 Oct 2017 | INR | 15.74 | 15.74 | 15.15 | 15.22 | 15.22 | +0.26 (+1.74%) | 15,801 |
| 13 Oct 2017 | INR | 15.75 | 15.89 | 14.76 | 14.96 | 14.96 | +0.14 (+0.94%) | 33,017 |
| 12 Oct 2017 | INR | 15.5 | 16.25 | 14.5 | 14.82 | 14.82 | -0.37 (-2.44%) | 26,523 |
| 11 Oct 2017 | INR | 15 | 16.7 | 14.75 | 15.19 | 15.19 | +0.5 (+3.40%) | 79,396 |
| 10 Oct 2017 | INR | 15.5 | 15.5 | 13 | 14.69 | 14.69 | -0.81 (-5.23%) | 27,098 |
| 9 Oct 2017 | INR | 16.2 | 16.35 | 15.11 | 15.5 | 15.5 | -0.76 (-4.67%) | 14,911 |
| 6 Oct 2017 | INR | 15.45 | 16.35 | 15.2 | 16.26 | 16.26 | +1.26 (+8.40%) | 98,459 |
| 5 Oct 2017 | INR | 14.25 | 15.39 | 14 | 15 | 15 | +0.25 (+1.69%) | 13,593 |
| 4 Oct 2017 | INR | 15.45 | 15.89 | 14.2 | 14.75 | 14.75 | +0.04 (+0.27%) | 46,328 |
| 3 Oct 2017 | INR | 14 | 14.9 | 13.5 | 14.71 | 14.71 | +1.02 (+7.45%) | 36,889 |
| 29 Sep 2017 | INR | 13.41 | 13.7 | 13.3 | 13.69 | 13.69 | +0.19 (+1.41%) | 8,660 |
| 28 Sep 2017 | INR | 13.25 | 14 | 13.05 | 13.5 | 13.5 | +0.14 (+1.05%) | 1,855 |
| 27 Sep 2017 | INR | 13.55 | 13.55 | 13.1 | 13.36 | 13.36 | -0.05 (-0.37%) | 12,055 |
