| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 31.8 | 31.8 | 28.95 | 29.25 | 29.25 | -0.8 (-2.66%) | 62,214 |
| 8 Nov 2017 | INR | 31.7 | 31.7 | 29.55 | 30.05 | 30.05 | -0.3 (-0.99%) | 84,309 |
| 7 Nov 2017 | INR | 33.5 | 33.8 | 28.55 | 30.35 | 30.35 | -1.85 (-5.75%) | 255,353 |
| 6 Nov 2017 | INR | 30 | 33 | 30 | 32.2 | 32.2 | +2.65 (+8.97%) | 413,429 |
| 3 Nov 2017 | INR | 27.3 | 29.85 | 26.6 | 29.55 | 29.55 | +2.6 (+9.65%) | 270,356 |
| 2 Nov 2017 | INR | 26.05 | 27.35 | 26 | 26.95 | 26.95 | +0.55 (+2.08%) | 80,665 |
| 1 Nov 2017 | INR | 27.7 | 27.8 | 26.15 | 26.4 | 26.4 | -0.7 (-2.58%) | 95,999 |
| 31 Oct 2017 | INR | 24.35 | 28 | 24.3 | 27.1 | 27.1 | +2.45 (+9.94%) | 227,439 |
| 30 Oct 2017 | INR | 25.35 | 25.75 | 24.2 | 24.65 | 24.65 | -0.65 (-2.57%) | 59,638 |
| 27 Oct 2017 | INR | 26.15 | 26.15 | 24.5 | 25.3 | 25.3 | +0.05 (+0.20%) | 70,538 |
| 26 Oct 2017 | INR | 26.95 | 26.95 | 24.6 | 25.25 | 25.25 | -0.95 (-3.63%) | 108,725 |
| 25 Oct 2017 | INR | 23.95 | 27.6 | 23.95 | 26.2 | 26.2 | +3.2 (+13.91%) | 407,006 |
| 24 Oct 2017 | INR | 23.15 | 24.25 | 22 | 23 | 23 | -0.7 (-2.95%) | 45,679 |
| 23 Oct 2017 | INR | 23.05 | 24 | 23 | 23.7 | 23.7 | +0.05 (+0.21%) | 37,120 |
| 19 Oct 2017 | INR | 23 | 24.75 | 23 | 23.65 | 23.65 | +0.55 (+2.38%) | 15,327 |
| 18 Oct 2017 | INR | 23 | 23.95 | 22.5 | 23.1 | 23.1 | -0.35 (-1.49%) | 27,975 |
| 17 Oct 2017 | INR | 23.5 | 24.4 | 23.05 | 23.45 | 23.45 | -0.8 (-3.30%) | 33,812 |
| 16 Oct 2017 | INR | 24.5 | 25 | 23.9 | 24.25 | 24.25 | -0.1 (-0.41%) | 27,722 |
| 13 Oct 2017 | INR | 23.9 | 25.4 | 23.9 | 24.35 | 24.35 | +0.2 (+0.83%) | 124,299 |
| 12 Oct 2017 | INR | 23.1 | 24.8 | 23.1 | 24.15 | 24.15 | +1.05 (+4.55%) | 35,093 |
| 11 Oct 2017 | INR | 25.4 | 25.4 | 22.35 | 23.1 | 23.1 | -1 (-4.15%) | 95,083 |
| 10 Oct 2017 | INR | 25.7 | 25.7 | 23.8 | 24.1 | 24.1 | -1.3 (-5.12%) | 111,366 |
| 9 Oct 2017 | INR | 22.9 | 25.8 | 22.9 | 25.4 | 25.4 | +3.9 (+18.14%) | 614,251 |
| 6 Oct 2017 | INR | 22 | 22.7 | 21.05 | 21.5 | 21.5 | -0.15 (-0.69%) | 55,035 |
| 5 Oct 2017 | INR | 22.5 | 22.9 | 21.05 | 21.65 | 21.65 | -0.8 (-3.56%) | 30,843 |
| 4 Oct 2017 | INR | 22 | 23.05 | 22 | 22.45 | 22.45 | -0.15 (-0.66%) | 38,316 |
| 3 Oct 2017 | INR | 23.5 | 23.65 | 22.35 | 22.6 | 22.6 | +0.45 (+2.03%) | 77,257 |
| 29 Sep 2017 | INR | 20.95 | 22.25 | 20.1 | 22.15 | 22.15 | +2.1 (+10.47%) | 80,188 |
| 28 Sep 2017 | INR | 19.35 | 20.45 | 19.35 | 20.05 | 20.05 | +0.7 (+3.62%) | 11,614 |
| 27 Sep 2017 | INR | 21 | 21 | 19 | 19.35 | 19.35 | -0.75 (-3.73%) | 12,367 |
