| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 20.5 | 20.5 | 19.15 | 19.2 | 19.2 | -0.9 (-4.48%) | 101,515 |
| 8 Nov 2017 | INR | 21.65 | 21.65 | 20.1 | 20.1 | 20.1 | -1.05 (-4.96%) | 58,771 |
| 7 Nov 2017 | INR | 22.9 | 22.9 | 21.05 | 21.15 | 21.15 | -1 (-4.51%) | 54,032 |
| 6 Nov 2017 | INR | 22 | 22.95 | 21.9 | 22.15 | 22.15 | -0.1 (-0.45%) | 82,947 |
| 3 Nov 2017 | INR | 22.25 | 22.4 | 20.5 | 22.25 | 22.25 | +0.9 (+4.22%) | 250,565 |
| 2 Nov 2017 | INR | 21.75 | 21.75 | 21 | 21.35 | 21.35 | +0.6 (+2.89%) | 310,743 |
| 1 Nov 2017 | INR | 20.65 | 20.75 | 20 | 20.75 | 20.75 | +0.95 (+4.80%) | 126,325 |
| 31 Oct 2017 | INR | 19.8 | 19.8 | 19.05 | 19.8 | 19.8 | +0.9 (+4.76%) | 240,671 |
| 30 Oct 2017 | INR | 18.4 | 18.9 | 18.05 | 18.9 | 18.9 | +0.9 (+5%) | 45,782 |
| 27 Oct 2017 | INR | 18.05 | 18.4 | 17.5 | 18 | 18 | +0.05 (+0.28%) | 26,086 |
| 26 Oct 2017 | INR | 18.05 | 18.4 | 17.9 | 17.95 | 17.95 | -0.85 (-4.52%) | 140,656 |
| 25 Oct 2017 | INR | 20 | 20.7 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 256,196 |
| 24 Oct 2017 | INR | 19.05 | 19.75 | 19 | 19.75 | 19.75 | +0.9 (+4.77%) | 131,046 |
| 23 Oct 2017 | INR | 19.75 | 19.95 | 18.75 | 18.85 | 18.85 | -0.2 (-1.05%) | 84,803 |
| 19 Oct 2017 | INR | 18.9 | 19.05 | 18.25 | 19.05 | 19.05 | +0.9 (+4.96%) | 145,631 |
| 18 Oct 2017 | INR | 17.5 | 18.15 | 17.5 | 18.15 | 18.15 | +0.85 (+4.91%) | 143,552 |
| 17 Oct 2017 | INR | 17.5 | 17.95 | 16.95 | 17.3 | 17.3 | +0.2 (+1.17%) | 140,369 |
| 16 Oct 2017 | INR | 17.4 | 17.4 | 16.6 | 17.1 | 17.1 | +0.05 (+0.29%) | 27,132 |
| 13 Oct 2017 | INR | 18.2 | 18.25 | 16.75 | 17.05 | 17.05 | -0.55 (-3.13%) | 171,341 |
| 12 Oct 2017 | INR | 17.6 | 17.6 | 16.85 | 17.6 | 17.6 | +0.8 (+4.76%) | 613,104 |
| 11 Oct 2017 | INR | 16.7 | 17.3 | 16.05 | 16.8 | 16.8 | +0.3 (+1.82%) | 58,103 |
| 10 Oct 2017 | INR | 16.6 | 17 | 16.2 | 16.5 | 16.5 | -0.45 (-2.65%) | 59,625 |
| 9 Oct 2017 | INR | 17 | 17.5 | 16.8 | 16.95 | 16.95 | -0.5 (-2.87%) | 23,510 |
| 6 Oct 2017 | INR | 16.2 | 17.65 | 16.2 | 17.45 | 17.45 | +0.5 (+2.95%) | 44,196 |
| 5 Oct 2017 | INR | 17 | 17 | 16.15 | 16.95 | 16.95 | -0.05 (-0.29%) | 28,066 |
| 4 Oct 2017 | INR | 17.4 | 17.5 | 16.85 | 17 | 17 | -0.3 (-1.73%) | 29,188 |
| 3 Oct 2017 | INR | 17.45 | 17.95 | 17.05 | 17.3 | 17.3 | -0.4 (-2.26%) | 27,115 |
| 29 Sep 2017 | INR | 17.65 | 17.9 | 17 | 17.7 | 17.7 | +0.1 (+0.57%) | 44,978 |
| 28 Sep 2017 | INR | 17.8 | 18 | 17.1 | 17.6 | 17.6 | +0.2 (+1.15%) | 59,928 |
| 27 Sep 2017 | INR | 18.1 | 18.5 | 17.1 | 17.4 | 17.4 | -1.6 (-8.42%) | 56,800 |
