| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | INR | 20.05 | 20.45 | 19.9 | 20.05 | 20.05 | -0.25 (-1.23%) | 10,770 |
| 14 Nov 2017 | INR | 20.5 | 21.25 | 20.1 | 20.3 | 20.3 | -0.25 (-1.22%) | 16,143 |
| 13 Nov 2017 | INR | 21 | 21.3 | 20.5 | 20.55 | 20.55 | -0.1 (-0.48%) | 16,576 |
| 10 Nov 2017 | INR | 21.1 | 21.1 | 20.6 | 20.65 | 20.65 | -0.45 (-2.13%) | 10,493 |
| 9 Nov 2017 | INR | 21.15 | 21.3 | 20.65 | 21.1 | 21.1 | +0.3 (+1.44%) | 8,689 |
| 8 Nov 2017 | INR | 21.55 | 22 | 20.65 | 20.8 | 20.8 | -0.75 (-3.48%) | 50,596 |
| 7 Nov 2017 | INR | 22.45 | 22.45 | 21.4 | 21.55 | 21.55 | -0.35 (-1.60%) | 37,950 |
| 6 Nov 2017 | INR | 22.2 | 22.8 | 21.65 | 21.9 | 21.9 | +0.4 (+1.86%) | 239,611 |
| 3 Nov 2017 | INR | 21 | 23 | 21 | 21.5 | 21.5 | +0.4 (+1.90%) | 88,361 |
| 2 Nov 2017 | INR | 21.25 | 21.65 | 21 | 21.1 | 21.1 | -0.1 (-0.47%) | 40,251 |
| 1 Nov 2017 | INR | 21.55 | 22.05 | 21.15 | 21.2 | 21.2 | -0.15 (-0.70%) | 53,115 |
| 31 Oct 2017 | INR | 21.9 | 22 | 21.15 | 21.35 | 21.35 | +0.05 (+0.23%) | 10,751 |
| 30 Oct 2017 | INR | 21.5 | 22.25 | 21.1 | 21.3 | 21.3 | +0.3 (+1.43%) | 28,539 |
| 27 Oct 2017 | INR | 21.25 | 21.5 | 20.85 | 21 | 21 | -0.2 (-0.94%) | 23,329 |
| 26 Oct 2017 | INR | 20.8 | 21.5 | 20.35 | 21.2 | 21.2 | +0.15 (+0.71%) | 6,642 |
| 25 Oct 2017 | INR | 21 | 21.5 | 20.6 | 21.05 | 21.05 | +0.2 (+0.96%) | 7,285 |
| 24 Oct 2017 | INR | 21.15 | 21.2 | 20.5 | 20.85 | 20.85 | -0.25 (-1.18%) | 18,305 |
| 23 Oct 2017 | INR | 21.5 | 21.5 | 20.75 | 21.1 | 21.1 | +0.05 (+0.24%) | 13,940 |
| 19 Oct 2017 | INR | 21.5 | 21.5 | 20.7 | 21.05 | 21.05 | -0.15 (-0.71%) | 3,967 |
| 18 Oct 2017 | INR | 21.5 | 21.85 | 21.15 | 21.2 | 21.2 | -0.3 (-1.40%) | 14,239 |
| 17 Oct 2017 | INR | 22.8 | 26 | 21.35 | 21.5 | 21.5 | -0.4 (-1.83%) | 19,841 |
| 16 Oct 2017 | INR | 22.3 | 22.3 | 21.4 | 21.9 | 21.9 | -0.35 (-1.57%) | 7,080 |
| 13 Oct 2017 | INR | 22.85 | 22.85 | 22 | 22.25 | 22.25 | -0.2 (-0.89%) | 12,644 |
| 12 Oct 2017 | INR | 21.1 | 24.1 | 21.1 | 22.45 | 22.45 | +0.9 (+4.18%) | 139,586 |
| 11 Oct 2017 | INR | 22.4 | 22.4 | 21.5 | 21.55 | 21.55 | -0.2 (-0.92%) | 10,455 |
| 10 Oct 2017 | INR | 21.85 | 22.5 | 21.65 | 21.75 | 21.75 | 0.0 (0.0%) | 27,466 |
| 9 Oct 2017 | INR | 22.4 | 22.4 | 21.6 | 21.75 | 21.75 | -0.3 (-1.36%) | 7,792 |
| 6 Oct 2017 | INR | 22 | 22.5 | 21.7 | 22.05 | 22.05 | +0.25 (+1.15%) | 9,747 |
| 5 Oct 2017 | INR | 21.2 | 22.4 | 21.15 | 21.8 | 21.8 | -0.2 (-0.91%) | 8,052 |
| 4 Oct 2017 | INR | 20.45 | 23.4 | 20.35 | 22 | 22 | +0.4 (+1.85%) | 36,668 |
