| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 16.01 | 16.16 | 15.45 | 15.65 | 15.65 | -0.42 (-2.61%) | 44,878 |
| 8 Nov 2017 | INR | 15.95 | 16.44 | 15.81 | 16.07 | 16.07 | +0.54 (+3.48%) | 71,427 |
| 7 Nov 2017 | INR | 17 | 17 | 14.71 | 15.53 | 15.53 | -1.26 (-7.50%) | 105,215 |
| 6 Nov 2017 | INR | 16.9 | 17.29 | 16.35 | 16.79 | 16.79 | +0.77 (+4.81%) | 204,280 |
| 3 Nov 2017 | INR | 14.95 | 16.6 | 14.68 | 16.02 | 16.02 | +1.58 (+10.94%) | 201,192 |
| 2 Nov 2017 | INR | 14.35 | 15.18 | 13.75 | 14.44 | 14.44 | +0.31 (+2.19%) | 120,210 |
| 1 Nov 2017 | INR | 12.94 | 14.45 | 12.57 | 14.13 | 14.13 | +1.51 (+11.97%) | 114,030 |
| 31 Oct 2017 | INR | 12.5 | 12.72 | 12.3 | 12.62 | 12.62 | +0.18 (+1.45%) | 10,537 |
| 30 Oct 2017 | INR | 12.1 | 12.63 | 12.1 | 12.44 | 12.44 | +0.29 (+2.39%) | 17,636 |
| 27 Oct 2017 | INR | 12.3 | 12.4 | 12 | 12.15 | 12.15 | -0.04 (-0.33%) | 5,543 |
| 26 Oct 2017 | INR | 12.1 | 12.2 | 11.76 | 12.19 | 12.19 | -0.01 (-0.08%) | 21,010 |
| 25 Oct 2017 | INR | 12.3 | 12.43 | 12.11 | 12.2 | 12.2 | -0.09 (-0.73%) | 11,046 |
| 24 Oct 2017 | INR | 12.49 | 12.55 | 12.22 | 12.29 | 12.29 | -0.2 (-1.60%) | 28,488 |
| 23 Oct 2017 | INR | 12.5 | 12.7 | 12.25 | 12.49 | 12.49 | -0.21 (-1.65%) | 17,987 |
| 19 Oct 2017 | INR | 12.8 | 12.8 | 12.35 | 12.7 | 12.7 | +0.22 (+1.76%) | 4,394 |
| 18 Oct 2017 | INR | 12.79 | 12.8 | 12.41 | 12.48 | 12.48 | -0.3 (-2.35%) | 12,291 |
| 17 Oct 2017 | INR | 12.59 | 13 | 12.22 | 12.78 | 12.78 | +0.33 (+2.65%) | 28,486 |
| 16 Oct 2017 | INR | 12.55 | 12.6 | 12.25 | 12.45 | 12.45 | +0.02 (+0.16%) | 1,355 |
| 13 Oct 2017 | INR | 12.5 | 12.75 | 12.3 | 12.43 | 12.43 | -0.1 (-0.80%) | 17,296 |
| 12 Oct 2017 | INR | 12.6 | 12.92 | 12.5 | 12.53 | 12.53 | -0.26 (-2.03%) | 3,187 |
| 11 Oct 2017 | INR | 12.97 | 13 | 12.65 | 12.79 | 12.79 | +0.23 (+1.83%) | 6,000 |
| 10 Oct 2017 | INR | 13.34 | 13.41 | 12.5 | 12.56 | 12.56 | -0.35 (-2.71%) | 34,858 |
| 9 Oct 2017 | INR | 12.6 | 13.25 | 12.51 | 12.91 | 12.91 | +0.66 (+5.39%) | 21,330 |
| 6 Oct 2017 | INR | 12.25 | 12.97 | 12.2 | 12.25 | 12.25 | +0.08 (+0.66%) | 42,608 |
| 5 Oct 2017 | INR | 12.4 | 12.41 | 11.5 | 12.17 | 12.17 | -0.33 (-2.64%) | 27,613 |
| 4 Oct 2017 | INR | 13 | 13 | 12.41 | 12.5 | 12.5 | -0.25 (-1.96%) | 20,159 |
| 3 Oct 2017 | INR | 12.7 | 12.88 | 12.6 | 12.75 | 12.75 | -0.24 (-1.85%) | 14,830 |
| 29 Sep 2017 | INR | 13.2 | 13.2 | 12.85 | 12.99 | 12.99 | +0.19 (+1.48%) | 9,002 |
| 28 Sep 2017 | INR | 12.85 | 12.95 | 12.65 | 12.8 | 12.8 | -0.2 (-1.54%) | 18,494 |
| 27 Sep 2017 | INR | 13 | 13.3 | 12.9 | 13 | 13 | -0.14 (-1.07%) | 6,589 |
