| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 16.9 | 16.95 | 15.7 | 16.75 | 16.75 | +1 (+6.35%) | 59,837 |
| 8 Nov 2017 | INR | 16.45 | 16.75 | 15.05 | 15.75 | 15.75 | +0.7 (+4.65%) | 52,984 |
| 7 Nov 2017 | INR | 15.1 | 15.5 | 15 | 15.05 | 15.05 | -0.25 (-1.63%) | 12,869 |
| 6 Nov 2017 | INR | 14.9 | 16.4 | 14.9 | 15.3 | 15.3 | 0.0 (0.0%) | 11,412 |
| 3 Nov 2017 | INR | 15.2 | 15.3 | 15.2 | 15.3 | 15.3 | -0.15 (-0.97%) | 169 |
| 2 Nov 2017 | INR | 15.55 | 15.95 | 15.2 | 15.45 | 15.45 | -0.45 (-2.83%) | 1,873 |
| 1 Nov 2017 | INR | 16.85 | 16.85 | 15.75 | 15.9 | 15.9 | -0.25 (-1.55%) | 13,950 |
| 31 Oct 2017 | INR | 15.15 | 17 | 15.15 | 16.15 | 16.15 | +1 (+6.60%) | 7,757 |
| 30 Oct 2017 | INR | 15 | 15.15 | 15 | 15.15 | 15.15 | 0.0 (0.0%) | 90 |
| 27 Oct 2017 | INR | 15.15 | 15.95 | 15 | 15.15 | 15.15 | -0.1 (-0.66%) | 6,963 |
| 26 Oct 2017 | INR | 15.85 | 15.95 | 15.05 | 15.25 | 15.25 | 0.0 (0.0%) | 9,579 |
| 25 Oct 2017 | INR | 15.15 | 16 | 15.15 | 15.25 | 15.25 | +0.2 (+1.33%) | 5,111 |
| 24 Oct 2017 | INR | 15.95 | 15.95 | 15.05 | 15.05 | 15.05 | -0.3 (-1.95%) | 450 |
| 23 Oct 2017 | INR | 15.5 | 15.9 | 14.3 | 15.35 | 15.35 | -0.15 (-0.97%) | 13,854 |
| 19 Oct 2017 | INR | 15 | 15.5 | 14.9 | 15.5 | 15.5 | -0.05 (-0.32%) | 5,930 |
| 18 Oct 2017 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.2 (-1.27%) | 2,825 |
| 17 Oct 2017 | INR | 15.6 | 15.75 | 15.6 | 15.75 | 15.75 | +0.2 (+1.29%) | 337 |
| 16 Oct 2017 | INR | 15 | 16.5 | 14.6 | 15.55 | 15.55 | +0.3 (+1.97%) | 40,233 |
| 13 Oct 2017 | INR | 16 | 16 | 15.1 | 15.25 | 15.25 | 0.0 (0.0%) | 2,143 |
| 12 Oct 2017 | INR | 16.45 | 16.45 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 31,512 |
| 11 Oct 2017 | INR | 15.1 | 16.45 | 15.1 | 15.25 | 15.25 | -0.45 (-2.87%) | 1,125 |
| 10 Oct 2017 | INR | 14.55 | 16.45 | 14.55 | 15.7 | 15.7 | +0.15 (+0.96%) | 36,001 |
| 9 Oct 2017 | INR | 17.9 | 17.9 | 15.5 | 15.55 | 15.55 | -1.45 (-8.53%) | 2,875 |
| 6 Oct 2017 | INR | 15.8 | 17 | 15.8 | 17 | 17 | +0.1 (+0.59%) | 13,674 |
| 5 Oct 2017 | INR | 15.75 | 17 | 15.7 | 16.9 | 16.9 | +1 (+6.29%) | 15,788 |
| 4 Oct 2017 | INR | 16.3 | 17.4 | 15.1 | 15.9 | 15.9 | +0.7 (+4.61%) | 29,741 |
| 3 Oct 2017 | INR | 15.1 | 16.45 | 15.1 | 15.2 | 15.2 | -0.05 (-0.33%) | 3,624 |
| 29 Sep 2017 | INR | 14.25 | 16.35 | 14.25 | 15.25 | 15.25 | +0.15 (+0.99%) | 10,679 |
| 28 Sep 2017 | INR | 16 | 16.4 | 14.35 | 15.1 | 15.1 | +0.1 (+0.67%) | 1,785 |
| 27 Sep 2017 | INR | 14.15 | 15.4 | 14.15 | 15 | 15 | +0.55 (+3.81%) | 7,993 |
