| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 8 Nov 2017 | INR | 19.7 | 20.7 | 19.7 | 20.05 | 20.05 | -0.05 (-0.25%) | 1,534 |
| 7 Nov 2017 | INR | 21 | 21 | 20 | 20.1 | 20.1 | -0.75 (-3.60%) | 3,148 |
| 6 Nov 2017 | INR | 19.6 | 21.55 | 19.6 | 20.85 | 20.85 | +0.3 (+1.46%) | 28,667 |
| 3 Nov 2017 | INR | 21.95 | 22.05 | 20.05 | 20.55 | 20.55 | -0.45 (-2.14%) | 35,894 |
| 2 Nov 2017 | INR | 20 | 21 | 20 | 21 | 21 | +1 (+5%) | 12,780 |
| 1 Nov 2017 | INR | 20.45 | 20.55 | 19.95 | 20 | 20 | -1 (-4.76%) | 5,359 |
| 31 Oct 2017 | INR | 20.8 | 21 | 20.8 | 21 | 21 | -0.3 (-1.41%) | 320 |
| 30 Oct 2017 | INR | 22 | 22 | 20.55 | 21.3 | 21.3 | -0.05 (-0.23%) | 21,168 |
| 27 Oct 2017 | INR | 21.7 | 21.7 | 21.05 | 21.35 | 21.35 | +0.45 (+2.15%) | 27,535 |
| 26 Oct 2017 | INR | 20.85 | 20.9 | 20 | 20.9 | 20.9 | +0.95 (+4.76%) | 41,916 |
| 25 Oct 2017 | INR | 19.9 | 20 | 19.3 | 19.95 | 19.95 | +0.5 (+2.57%) | 41,203 |
| 24 Oct 2017 | INR | 19.55 | 20.15 | 19.4 | 19.45 | 19.45 | -0.3 (-1.52%) | 27,090 |
| 23 Oct 2017 | INR | 19.7 | 20.8 | 19.65 | 19.75 | 19.75 | -0.5 (-2.47%) | 6,735 |
| 19 Oct 2017 | INR | 18.75 | 20.4 | 18.75 | 20.25 | 20.25 | +0.8 (+4.11%) | 3,376 |
| 18 Oct 2017 | INR | 20.25 | 20.25 | 19.25 | 19.45 | 19.45 | -0.8 (-3.95%) | 14,855 |
| 17 Oct 2017 | INR | 19 | 20.25 | 19 | 20.25 | 20.25 | +0.95 (+4.92%) | 20,923 |
| 16 Oct 2017 | INR | 19.35 | 20 | 19.3 | 19.3 | 19.3 | -0.75 (-3.74%) | 880 |
| 13 Oct 2017 | INR | 20.85 | 20.85 | 19.9 | 20.05 | 20.05 | -0.45 (-2.20%) | 665 |
| 12 Oct 2017 | INR | 20.55 | 20.65 | 19.95 | 20.5 | 20.5 | -0.45 (-2.15%) | 2,702 |
| 11 Oct 2017 | INR | 23.15 | 23.15 | 20.95 | 20.95 | 20.95 | -1.1 (-4.99%) | 16,698 |
| 10 Oct 2017 | INR | 20.95 | 22.05 | 20.95 | 22.05 | 22.05 | +1.05 (+5%) | 5,522 |
| 9 Oct 2017 | INR | 21.6 | 21.6 | 20.3 | 21 | 21 | +0.3 (+1.45%) | 201 |
| 6 Oct 2017 | INR | 20.55 | 20.7 | 20.05 | 20.7 | 20.7 | +0.95 (+4.81%) | 1,184 |
| 5 Oct 2017 | INR | 19.9 | 19.95 | 19.25 | 19.75 | 19.75 | +0.75 (+3.95%) | 4,436 |
| 4 Oct 2017 | INR | 18.15 | 19.4 | 18.15 | 19 | 19 | -0.1 (-0.52%) | 1,967 |
| 3 Oct 2017 | INR | 19 | 20.25 | 18.6 | 19.1 | 19.1 | -0.35 (-1.80%) | 19,246 |
| 29 Sep 2017 | INR | 19 | 19.95 | 18.95 | 19.45 | 19.45 | -0.3 (-1.52%) | 1,422 |
| 28 Sep 2017 | INR | 19.15 | 19.85 | 19.1 | 19.75 | 19.75 | +0.2 (+1.02%) | 4,260 |
| 27 Sep 2017 | INR | 20.2 | 20.75 | 19.5 | 19.55 | 19.55 | -0.95 (-4.63%) | 12,030 |
