| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | INR | 26.95 | 26.95 | 24.65 | 24.65 | 24.65 | -1.25 (-4.83%) | 860 |
| 27 Oct 2017 | INR | 24 | 25.9 | 23.75 | 25.9 | 25.9 | +0.95 (+3.81%) | 1,002 |
| 26 Oct 2017 | INR | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | +0.75 (+3.10%) | 520 |
| 25 Oct 2017 | INR | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | -1.1 (-4.35%) | 500 |
| 24 Oct 2017 | INR | 23.5 | 25.4 | 23.2 | 25.3 | 25.3 | +0.95 (+3.90%) | 1,114 |
| 23 Oct 2017 | INR | 25 | 25 | 24.35 | 24.35 | 24.35 | -1.25 (-4.88%) | 473 |
| 19 Oct 2017 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
| 18 Oct 2017 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | -1.3 (-4.83%) | 420 |
| 17 Oct 2017 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | +0.4 (+1.51%) | 5 |
| 16 Oct 2017 | INR | 25.3 | 27.4 | 25.3 | 26.5 | 26.5 | -0.1 (-0.38%) | 1,810 |
| 13 Oct 2017 | INR | 29 | 29.3 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 3,770 |
| 12 Oct 2017 | INR | 25.35 | 27.95 | 25.35 | 27.95 | 27.95 | +1.3 (+4.88%) | 2,600 |
| 11 Oct 2017 | INR | 26.65 | 26.65 | 25 | 26.65 | 26.65 | +1.25 (+4.92%) | 10,775 |
| 10 Oct 2017 | INR | 25 | 25.4 | 23 | 25.4 | 25.4 | +1.2 (+4.96%) | 2,511 |
| 9 Oct 2017 | INR | 24.15 | 24.2 | 24.15 | 24.2 | 24.2 | +0.05 (+0.21%) | 1,055 |
| 6 Oct 2017 | INR | 21.85 | 24.15 | 21.85 | 24.15 | 24.15 | +1.15 (+5.00%) | 419 |
| 5 Oct 2017 | INR | 21.75 | 23.95 | 21.75 | 23 | 23 | +0.15 (+0.66%) | 194 |
| 4 Oct 2017 | INR | 24.7 | 24.75 | 22.55 | 22.85 | 22.85 | -0.75 (-3.18%) | 3,494 |
| 3 Oct 2017 | INR | 22.6 | 23.6 | 22.6 | 23.6 | 23.6 | +1.1 (+4.89%) | 60 |
| 29 Sep 2017 | INR | 23.45 | 23.45 | 22.5 | 22.5 | 22.5 | +0.15 (+0.67%) | 73 |
| 28 Sep 2017 | INR | 22.5 | 24.5 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 915 |
| 27 Sep 2017 | INR | 25.8 | 25.8 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 601 |
| 26 Sep 2017 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | +1.15 (+4.88%) | 1 |
| 25 Sep 2017 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 22 Sep 2017 | INR | 23.5 | 23.55 | 23.5 | 23.55 | 23.55 | -1.15 (-4.66%) | 556 |
| 21 Sep 2017 | INR | 27 | 27 | 24.7 | 24.7 | 24.7 | -1.25 (-4.82%) | 870 |
| 20 Sep 2017 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | +1.1 (+4.43%) | 5 |
| 19 Sep 2017 | INR | 25.15 | 25.15 | 24.85 | 24.85 | 24.85 | +0.85 (+3.54%) | 10 |
| 18 Sep 2017 | INR | 22.9 | 24 | 22.9 | 24 | 24 | -0.1 (-0.41%) | 1,027 |
| 15 Sep 2017 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | -0.55 (-2.23%) | 280 |
