| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 18.35 | 19 | 18.3 | 18.9 | 18.9 | +0.55 (+3.00%) | 153,117 |
| 8 Nov 2017 | INR | 18.6 | 18.95 | 18.3 | 18.35 | 18.35 | -0.35 (-1.87%) | 271,397 |
| 7 Nov 2017 | INR | 19 | 19.3 | 18.45 | 18.7 | 18.7 | -0.15 (-0.80%) | 167,108 |
| 6 Nov 2017 | INR | 19.35 | 19.45 | 18.8 | 18.85 | 18.85 | -0.5 (-2.58%) | 452,288 |
| 3 Nov 2017 | INR | 19.9 | 20.35 | 19.25 | 19.35 | 19.35 | -0.35 (-1.78%) | 1,004,642 |
| 2 Nov 2017 | INR | 19.2 | 19.8 | 18.95 | 19.7 | 19.7 | +0.45 (+2.34%) | 971,672 |
| 1 Nov 2017 | INR | 19.6 | 19.95 | 19 | 19.25 | 19.25 | -0.1 (-0.52%) | 264,139 |
| 31 Oct 2017 | INR | 18.8 | 19.75 | 18.8 | 19.35 | 19.35 | +0.45 (+2.38%) | 503,151 |
| 30 Oct 2017 | INR | 18.9 | 19.55 | 18.55 | 18.9 | 18.9 | +0.15 (+0.80%) | 451,892 |
| 27 Oct 2017 | INR | 19.5 | 19.6 | 18.65 | 18.75 | 18.75 | -0.7 (-3.60%) | 370,503 |
| 26 Oct 2017 | INR | 20 | 20.2 | 19.25 | 19.45 | 19.45 | -0.6 (-2.99%) | 618,551 |
| 25 Oct 2017 | INR | 20.7 | 20.7 | 19.9 | 20.05 | 20.05 | -0.3 (-1.47%) | 375,459 |
| 24 Oct 2017 | INR | 20.7 | 20.9 | 20.2 | 20.35 | 20.35 | -0.05 (-0.25%) | 1,433,442 |
| 23 Oct 2017 | INR | 19.85 | 20.8 | 19.8 | 20.4 | 20.4 | +0.5 (+2.51%) | 957,066 |
| 19 Oct 2017 | INR | 20.1 | 20.25 | 19.75 | 19.9 | 19.9 | -0.05 (-0.25%) | 366,145 |
| 18 Oct 2017 | INR | 21 | 21.45 | 19.8 | 19.95 | 19.95 | +0.1 (+0.50%) | 2,120,838 |
| 17 Oct 2017 | INR | 19.4 | 20 | 19.2 | 19.85 | 19.85 | +0.45 (+2.32%) | 336,050 |
| 16 Oct 2017 | INR | 19.15 | 20.05 | 19.1 | 19.4 | 19.4 | +0.6 (+3.19%) | 1,127,640 |
| 13 Oct 2017 | INR | 18.5 | 19.45 | 18.5 | 18.8 | 18.8 | +0.3 (+1.62%) | 2,667,782 |
| 12 Oct 2017 | INR | 18.1 | 18.75 | 17.9 | 18.5 | 18.5 | +0.3 (+1.65%) | 233,597 |
| 11 Oct 2017 | INR | 18.55 | 18.9 | 18 | 18.2 | 18.2 | -0.4 (-2.15%) | 286,981 |
| 10 Oct 2017 | INR | 19.1 | 19.3 | 18.5 | 18.6 | 18.6 | -0.45 (-2.36%) | 753,820 |
| 9 Oct 2017 | INR | 18 | 19.7 | 18 | 19.05 | 19.05 | +1.45 (+8.24%) | 3,201,104 |
| 6 Oct 2017 | INR | 17.7 | 17.95 | 17.4 | 17.6 | 17.6 | +0.05 (+0.28%) | 328,868 |
| 5 Oct 2017 | INR | 17.45 | 17.95 | 17.3 | 17.55 | 17.55 | +0.1 (+0.57%) | 872,397 |
| 4 Oct 2017 | INR | 17.1 | 17.55 | 17 | 17.45 | 17.45 | +0.2 (+1.16%) | 233,090 |
| 3 Oct 2017 | INR | 17.5 | 17.55 | 17.15 | 17.25 | 17.25 | -0.1 (-0.58%) | 101,173 |
| 29 Sep 2017 | INR | 17.65 | 17.75 | 17.05 | 17.35 | 17.35 | -0.05 (-0.29%) | 268,399 |
| 28 Sep 2017 | INR | 17.35 | 17.9 | 17.3 | 17.4 | 17.4 | -0.2 (-1.14%) | 1,514,617 |
| 27 Sep 2017 | INR | 17.8 | 18.1 | 17.3 | 17.6 | 17.6 | 0.0 (0.0%) | 454,269 |
