| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 16 | 16 | 14.95 | 15.3 | 15.3 | -0.45 (-2.86%) | 29,679 |
| 7 Nov 2017 | INR | 16.9 | 16.9 | 15.75 | 15.75 | 15.75 | -0.4 (-2.48%) | 5,879 |
| 6 Nov 2017 | INR | 16.6 | 16.9 | 15.8 | 16.15 | 16.15 | -0.4 (-2.42%) | 11,900 |
| 3 Nov 2017 | INR | 17.15 | 17.45 | 16.5 | 16.55 | 16.55 | -0.15 (-0.90%) | 5,791 |
| 2 Nov 2017 | INR | 17.7 | 17.7 | 16.6 | 16.7 | 16.7 | -0.75 (-4.30%) | 6,014 |
| 1 Nov 2017 | INR | 17.45 | 18 | 17.15 | 17.45 | 17.45 | -0.09 (-0.51%) | 13,142 |
| 31 Oct 2017 | INR | 17.01 | 18.19 | 17.01 | 17.54 | 17.54 | -0.11 (-0.62%) | 18,262 |
| 30 Oct 2017 | INR | 16.5 | 17.9 | 16.5 | 17.65 | 17.65 | +1.2 (+7.29%) | 27,176 |
| 27 Oct 2017 | INR | 16.46 | 16.9 | 16.35 | 16.45 | 16.45 | -0.06 (-0.36%) | 5,099 |
| 26 Oct 2017 | INR | 16.2 | 16.55 | 15.65 | 16.51 | 16.51 | +0.32 (+1.98%) | 8,374 |
| 25 Oct 2017 | INR | 15.95 | 18.25 | 15.6 | 16.19 | 16.19 | -0.78 (-4.60%) | 23,382 |
| 24 Oct 2017 | INR | 16.1 | 17.33 | 16.1 | 16.97 | 16.97 | +1.21 (+7.68%) | 45,167 |
| 23 Oct 2017 | INR | 14.6 | 15.76 | 14.05 | 15.76 | 15.76 | +1.06 (+7.21%) | 20,320 |
| 19 Oct 2017 | INR | 14.8 | 14.8 | 14.2 | 14.7 | 14.7 | +0.13 (+0.89%) | 482 |
| 18 Oct 2017 | INR | 14.8 | 15 | 14 | 14.57 | 14.57 | -0.05 (-0.34%) | 2,350 |
| 17 Oct 2017 | INR | 14.75 | 14.75 | 14.35 | 14.62 | 14.62 | -0.18 (-1.22%) | 4,395 |
| 16 Oct 2017 | INR | 14.94 | 15.35 | 14.77 | 14.8 | 14.8 | +0.33 (+2.28%) | 6,740 |
| 13 Oct 2017 | INR | 14.79 | 14.79 | 14.32 | 14.47 | 14.47 | -0.07 (-0.48%) | 7,914 |
| 12 Oct 2017 | INR | 14.35 | 14.6 | 14.35 | 14.54 | 14.54 | +0.15 (+1.04%) | 1,100 |
| 11 Oct 2017 | INR | 15.24 | 15.25 | 14.1 | 14.39 | 14.39 | -0.41 (-2.77%) | 10,886 |
| 10 Oct 2017 | INR | 14.8 | 14.8 | 14.35 | 14.8 | 14.8 | +0.02 (+0.14%) | 6,575 |
| 9 Oct 2017 | INR | 14.15 | 14.85 | 14.15 | 14.78 | 14.78 | -0.04 (-0.27%) | 5,611 |
| 6 Oct 2017 | INR | 14.89 | 14.99 | 14.55 | 14.82 | 14.82 | +0.3 (+2.07%) | 1,957 |
| 5 Oct 2017 | INR | 14.1 | 15.07 | 14.1 | 14.52 | 14.52 | +0.14 (+0.97%) | 2,675 |
| 4 Oct 2017 | INR | 14.5 | 14.87 | 14.2 | 14.38 | 14.38 | -0.36 (-2.44%) | 6,094 |
| 3 Oct 2017 | INR | 14.8 | 14.8 | 14.26 | 14.74 | 14.74 | -0.11 (-0.74%) | 521 |
| 29 Sep 2017 | INR | 14.55 | 15 | 14.5 | 14.85 | 14.85 | +0.05 (+0.34%) | 1,207 |
| 28 Sep 2017 | INR | 14.5 | 14.8 | 14.15 | 14.8 | 14.8 | +0.35 (+2.42%) | 1,803 |
| 27 Sep 2017 | INR | 14.55 | 14.95 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 2,575 |
| 26 Sep 2017 | INR | 15.2 | 15.25 | 14.65 | 15.2 | 15.2 | +0.2 (+1.33%) | 919 |
