| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 17.4 | 17.7 | 16.45 | 16.7 | 16.7 | -1.1 (-6.18%) | 56,741 |
| 6 Nov 2017 | INR | 17.8 | 18.4 | 17.5 | 17.8 | 17.8 | +0.05 (+0.28%) | 204,475 |
| 3 Nov 2017 | INR | 16.75 | 18.65 | 16.75 | 17.75 | 17.75 | +2.2 (+14.15%) | 876,544 |
| 2 Nov 2017 | INR | 16.5 | 16.75 | 15.2 | 15.55 | 15.55 | -0.75 (-4.60%) | 160,246 |
| 1 Nov 2017 | INR | 16 | 17.7 | 15.75 | 16.3 | 16.3 | +0.59 (+3.76%) | 408,267 |
| 31 Oct 2017 | INR | 13.82 | 16.7 | 13.82 | 15.71 | 15.71 | +1.67 (+11.89%) | 404,385 |
| 30 Oct 2017 | INR | 14.2 | 14.5 | 13.9 | 14.04 | 14.04 | +0.17 (+1.23%) | 102,782 |
| 27 Oct 2017 | INR | 14 | 14.24 | 13.73 | 13.87 | 13.87 | +0.02 (+0.14%) | 40,953 |
| 26 Oct 2017 | INR | 14.19 | 14.19 | 13.72 | 13.85 | 13.85 | -0.1 (-0.72%) | 23,598 |
| 25 Oct 2017 | INR | 14.19 | 14.19 | 13.8 | 13.95 | 13.95 | +0.09 (+0.65%) | 28,449 |
| 24 Oct 2017 | INR | 14 | 14.18 | 13.7 | 13.86 | 13.86 | -0.24 (-1.70%) | 22,988 |
| 23 Oct 2017 | INR | 14 | 14.75 | 13.8 | 14.1 | 14.1 | -0.35 (-2.42%) | 53,701 |
| 19 Oct 2017 | INR | 14.7 | 14.75 | 14.25 | 14.45 | 14.45 | +0.11 (+0.77%) | 35,217 |
| 18 Oct 2017 | INR | 14.3 | 14.83 | 14.06 | 14.34 | 14.34 | +0.18 (+1.27%) | 30,398 |
| 17 Oct 2017 | INR | 14.35 | 14.5 | 14.1 | 14.16 | 14.16 | -0.3 (-2.07%) | 14,478 |
| 16 Oct 2017 | INR | 14.95 | 14.95 | 14.25 | 14.46 | 14.46 | -0.42 (-2.82%) | 17,446 |
| 13 Oct 2017 | INR | 15.29 | 15.45 | 14.5 | 14.88 | 14.88 | -0.45 (-2.94%) | 93,903 |
| 12 Oct 2017 | INR | 13.5 | 15.85 | 13.4 | 15.33 | 15.33 | +2.12 (+16.05%) | 1,160,363 |
| 11 Oct 2017 | INR | 14 | 14 | 13 | 13.21 | 13.21 | -0.42 (-3.08%) | 27,403 |
| 10 Oct 2017 | INR | 13.75 | 14.39 | 13.52 | 13.63 | 13.63 | -0.03 (-0.22%) | 30,269 |
| 9 Oct 2017 | INR | 14.49 | 14.49 | 13.5 | 13.66 | 13.66 | -0.39 (-2.78%) | 66,672 |
| 6 Oct 2017 | INR | 12.85 | 14.55 | 12.75 | 14.05 | 14.05 | +1.34 (+10.54%) | 74,478 |
| 5 Oct 2017 | INR | 12.85 | 12.87 | 12.55 | 12.71 | 12.71 | -0.09 (-0.70%) | 10,002 |
| 4 Oct 2017 | INR | 13.5 | 13.5 | 12.6 | 12.8 | 12.8 | -0.2 (-1.54%) | 14,323 |
| 3 Oct 2017 | INR | 13.5 | 13.5 | 12.9 | 13 | 13 | -0.25 (-1.89%) | 20,375 |
| 29 Sep 2017 | INR | 12.7 | 13.66 | 12.7 | 13.25 | 13.25 | +0.14 (+1.07%) | 7,217 |
| 28 Sep 2017 | INR | 13.65 | 13.65 | 13.1 | 13.11 | 13.11 | -0.04 (-0.30%) | 6,035 |
| 27 Sep 2017 | INR | 13.75 | 13.8 | 13 | 13.15 | 13.15 | -0.3 (-2.23%) | 10,095 |
| 26 Sep 2017 | INR | 13.5 | 13.8 | 13.26 | 13.45 | 13.45 | +0.22 (+1.66%) | 22,778 |
| 25 Sep 2017 | INR | 13.9 | 14 | 13 | 13.23 | 13.23 | -0.58 (-4.20%) | 19,468 |
