| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 17.6 | 17.95 | 17.35 | 17.8 | 17.8 | +0.3 (+1.71%) | 2,093,372 |
| 8 Nov 2017 | INR | 17.65 | 18.15 | 17.35 | 17.5 | 17.5 | -0.05 (-0.28%) | 2,265,416 |
| 7 Nov 2017 | INR | 18.25 | 18.5 | 17.45 | 17.55 | 17.55 | -0.8 (-4.36%) | 1,875,055 |
| 6 Nov 2017 | INR | 19 | 19.05 | 18.25 | 18.35 | 18.35 | -0.65 (-3.42%) | 1,279,708 |
| 3 Nov 2017 | INR | 18.85 | 19.55 | 18.8 | 19 | 19 | +0.15 (+0.80%) | 2,364,391 |
| 2 Nov 2017 | INR | 19.1 | 19.15 | 18.55 | 18.85 | 18.85 | -0.15 (-0.79%) | 1,067,043 |
| 1 Nov 2017 | INR | 19.7 | 19.8 | 18.95 | 19 | 19 | -0.2 (-1.04%) | 2,047,707 |
| 31 Oct 2017 | INR | 18.2 | 19.7 | 18.2 | 19.2 | 19.2 | +1 (+5.49%) | 5,329,831 |
| 30 Oct 2017 | INR | 18.1 | 18.3 | 18 | 18.2 | 18.2 | +0.15 (+0.83%) | 779,769 |
| 27 Oct 2017 | INR | 18.6 | 18.75 | 17.8 | 18.05 | 18.05 | -0.4 (-2.17%) | 1,679,469 |
| 26 Oct 2017 | INR | 18.6 | 18.9 | 18.05 | 18.45 | 18.45 | 0.0 (0.0%) | 3,006,790 |
| 25 Oct 2017 | INR | 17.7 | 18.85 | 17.45 | 18.45 | 18.45 | +1.05 (+6.03%) | 4,564,285 |
| 24 Oct 2017 | INR | 17.5 | 17.55 | 17.15 | 17.4 | 17.4 | +0.15 (+0.87%) | 1,935,308 |
| 23 Oct 2017 | INR | 16 | 17.4 | 15.85 | 17.25 | 17.25 | +1.25 (+7.81%) | 2,634,059 |
| 19 Oct 2017 | INR | 16.1 | 16.2 | 15.8 | 16 | 16 | -0.05 (-0.31%) | 512,111 |
| 18 Oct 2017 | INR | 16.1 | 16.15 | 15.95 | 16.05 | 16.05 | 0.0 (0.0%) | 504,525 |
| 17 Oct 2017 | INR | 16.2 | 16.2 | 15.9 | 16.05 | 16.05 | 0.0 (0.0%) | 461,435 |
| 16 Oct 2017 | INR | 16 | 16.3 | 15.9 | 16.05 | 16.05 | -0.05 (-0.31%) | 667,061 |
| 13 Oct 2017 | INR | 16.3 | 16.45 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 760,336 |
| 12 Oct 2017 | INR | 16 | 16.25 | 15.6 | 16.15 | 16.15 | +0.45 (+2.87%) | 1,142,329 |
| 11 Oct 2017 | INR | 16.4 | 16.65 | 15.5 | 15.7 | 15.7 | -0.65 (-3.98%) | 1,221,180 |
| 10 Oct 2017 | INR | 16.25 | 16.6 | 16.2 | 16.35 | 16.35 | +0.1 (+0.62%) | 705,883 |
| 9 Oct 2017 | INR | 16.45 | 16.65 | 16.2 | 16.25 | 16.25 | -0.25 (-1.52%) | 1,143,352 |
| 6 Oct 2017 | INR | 16.25 | 16.55 | 16.2 | 16.5 | 16.5 | +0.3 (+1.85%) | 1,605,606 |
| 5 Oct 2017 | INR | 16.3 | 16.45 | 16.15 | 16.2 | 16.2 | -0.15 (-0.92%) | 1,403,486 |
| 4 Oct 2017 | INR | 16.45 | 16.6 | 16.25 | 16.35 | 16.35 | -0.1 (-0.61%) | 982,779 |
| 3 Oct 2017 | INR | 16.45 | 16.9 | 16.3 | 16.45 | 16.45 | +0.1 (+0.61%) | 1,157,041 |
| 29 Sep 2017 | INR | 16.1 | 16.55 | 16 | 16.35 | 16.35 | +0.3 (+1.87%) | 1,591,543 |
| 28 Sep 2017 | INR | 16 | 16.1 | 15.4 | 16.05 | 16.05 | +0.1 (+0.63%) | 2,966,853 |
| 27 Sep 2017 | INR | 16.7 | 16.9 | 15.8 | 15.95 | 15.95 | -0.65 (-3.92%) | 6,419,098 |
