| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | INR | 16.4 | 16.4 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 17,210 |
| 27 Nov 2017 | INR | 15.65 | 16.45 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 4,375 |
| 24 Nov 2017 | INR | 16.45 | 16.8 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 1,452 |
| 23 Nov 2017 | INR | 16.8 | 17.3 | 16.8 | 17.3 | 17.3 | -0.35 (-1.98%) | 1,240 |
| 22 Nov 2017 | INR | 16.65 | 18.25 | 16.65 | 17.65 | 17.65 | +0.15 (+0.86%) | 4,896 |
| 21 Nov 2017 | INR | 17.45 | 17.5 | 16.45 | 17.5 | 17.5 | +0.7 (+4.17%) | 4,232 |
| 20 Nov 2017 | INR | 16 | 16.95 | 15.45 | 16.8 | 16.8 | +0.65 (+4.02%) | 11,135 |
| 17 Nov 2017 | INR | 14.75 | 16.25 | 14.75 | 16.15 | 16.15 | +0.65 (+4.19%) | 16,445 |
| 16 Nov 2017 | INR | 15.35 | 16.5 | 15.35 | 15.5 | 15.5 | -0.65 (-4.02%) | 81,204 |
| 15 Nov 2017 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 301 |
| 14 Nov 2017 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 2,500 |
| 13 Nov 2017 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 1,201 |
| 10 Nov 2017 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 614 |
| 9 Nov 2017 | INR | 19.75 | 19.85 | 18.05 | 19.7 | 19.7 | +0.75 (+3.96%) | 29,040 |
| 8 Nov 2017 | INR | 19 | 19 | 17.5 | 18.95 | 18.95 | +0.85 (+4.70%) | 35,107 |
| 7 Nov 2017 | INR | 19.85 | 19.85 | 18.05 | 18.1 | 18.1 | -0.85 (-4.49%) | 24,620 |
| 6 Nov 2017 | INR | 18.1 | 19 | 18.1 | 18.95 | 18.95 | +0.85 (+4.70%) | 4,308 |
| 3 Nov 2017 | INR | 18.35 | 18.55 | 16.9 | 18.1 | 18.1 | +0.35 (+1.97%) | 13,919 |
| 2 Nov 2017 | INR | 18.3 | 18.3 | 16.6 | 17.75 | 17.75 | +0.3 (+1.72%) | 23,522 |
| 1 Nov 2017 | INR | 17.45 | 17.45 | 17.35 | 17.45 | 17.45 | +0.8 (+4.80%) | 26,068 |
| 31 Oct 2017 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | +0.79 (+4.98%) | 12,591 |
| 30 Oct 2017 | INR | 15 | 15.86 | 15 | 15.86 | 15.86 | +0.75 (+4.96%) | 16,674 |
| 27 Oct 2017 | INR | 14.75 | 15.12 | 14.74 | 15.11 | 15.11 | +0.71 (+4.93%) | 4,801 |
| 26 Oct 2017 | INR | 14.44 | 14.44 | 14 | 14.4 | 14.4 | +0.63 (+4.58%) | 2,540 |
| 25 Oct 2017 | INR | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | +0.65 (+4.95%) | 15,578 |
| 24 Oct 2017 | INR | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | +0.62 (+4.96%) | 19,393 |
| 23 Oct 2017 | INR | 11.85 | 12.6 | 11.4 | 12.5 | 12.5 | +0.5 (+4.17%) | 74,396 |
| 19 Oct 2017 | INR | 12 | 12 | 12 | 12 | 12 | +0.53 (+4.62%) | 125 |
| 18 Oct 2017 | INR | 11.5 | 11.5 | 11.47 | 11.47 | 11.47 | -0.03 (-0.26%) | 3,460 |
| 17 Oct 2017 | INR | 11.49 | 11.5 | 11.49 | 11.5 | 11.5 | 0.0 (0.0%) | 2,000 |
