| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 18.7 | 19.35 | 18.1 | 18.5 | 18.5 | -0.45 (-2.37%) | 14,552 |
| 8 Nov 2017 | INR | 20.1 | 20.8 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 76,043 |
| 7 Nov 2017 | INR | 20.35 | 20.5 | 19.55 | 19.9 | 19.9 | +0.15 (+0.76%) | 12,111 |
| 6 Nov 2017 | INR | 21 | 21.3 | 19.6 | 19.75 | 19.75 | -0.6 (-2.95%) | 33,654 |
| 3 Nov 2017 | INR | 21.2 | 21.45 | 20.35 | 20.35 | 20.35 | -1.05 (-4.91%) | 85,757 |
| 2 Nov 2017 | INR | 21.45 | 21.75 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 44,868 |
| 1 Nov 2017 | INR | 22.5 | 22.65 | 22.5 | 22.5 | 22.5 | -1.15 (-4.86%) | 37,999 |
| 31 Oct 2017 | INR | 25 | 25.75 | 23.65 | 23.65 | 23.65 | -1.2 (-4.83%) | 25,760 |
| 30 Oct 2017 | INR | 24.5 | 24.85 | 24.05 | 24.85 | 24.85 | +1.15 (+4.85%) | 46,355 |
| 27 Oct 2017 | INR | 23.75 | 23.75 | 22.55 | 23.7 | 23.7 | +1.05 (+4.64%) | 90,289 |
| 26 Oct 2017 | INR | 21.3 | 22.65 | 20.05 | 22.65 | 22.65 | +2.05 (+9.95%) | 112,703 |
| 25 Oct 2017 | INR | 21.25 | 22.7 | 20.35 | 20.6 | 20.6 | -0.45 (-2.14%) | 23,751 |
| 24 Oct 2017 | INR | 19 | 21.05 | 19 | 21.05 | 21.05 | +1.9 (+9.92%) | 69,958 |
| 23 Oct 2017 | INR | 18.95 | 20 | 18 | 19.15 | 19.15 | +0.65 (+3.51%) | 58,044 |
| 19 Oct 2017 | INR | 18.65 | 19.5 | 18.35 | 18.5 | 18.5 | +0.75 (+4.23%) | 47,414 |
| 18 Oct 2017 | INR | 19.2 | 19.3 | 17.5 | 17.75 | 17.75 | -1 (-5.33%) | 93,878 |
| 17 Oct 2017 | INR | 20.5 | 20.5 | 18.45 | 18.75 | 18.75 | -1.75 (-8.54%) | 78,167 |
| 16 Oct 2017 | INR | 19.05 | 20.6 | 18.25 | 20.5 | 20.5 | +1.75 (+9.33%) | 57,707 |
| 13 Oct 2017 | INR | 17.75 | 18.95 | 17.5 | 18.75 | 18.75 | +0.75 (+4.17%) | 30,903 |
| 12 Oct 2017 | INR | 19.25 | 19.9 | 17.8 | 18 | 18 | -0.85 (-4.51%) | 63,145 |
| 11 Oct 2017 | INR | 18 | 19.6 | 18 | 18.85 | 18.85 | +0.5 (+2.72%) | 19,371 |
| 10 Oct 2017 | INR | 21.8 | 21.8 | 18.2 | 18.35 | 18.35 | -1.85 (-9.16%) | 82,355 |
| 9 Oct 2017 | INR | 20.2 | 20.25 | 18 | 20.2 | 20.2 | +1.75 (+9.49%) | 46,763 |
| 6 Oct 2017 | INR | 19.75 | 20 | 18.4 | 18.45 | 18.45 | -0.9 (-4.65%) | 58,345 |
| 5 Oct 2017 | INR | 19.45 | 20.95 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 16,766 |
| 4 Oct 2017 | INR | 22.35 | 22.4 | 20.3 | 20.35 | 20.35 | -1 (-4.68%) | 53,979 |
| 3 Oct 2017 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | +0.97 (+4.76%) | 8,712 |
| 29 Sep 2017 | INR | 19 | 20.38 | 19 | 20.38 | 20.38 | +0.97 (+5.00%) | 8,230 |
| 28 Sep 2017 | INR | 18.52 | 19.41 | 18.5 | 19.41 | 19.41 | +0.92 (+4.98%) | 30,993 |
| 27 Sep 2017 | INR | 18.51 | 18.75 | 18 | 18.49 | 18.49 | +0.21 (+1.15%) | 28,447 |
