| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 16.4 | 16.85 | 16 | 16.15 | 16.15 | -0.4 (-2.42%) | 19,129 |
| 6 Nov 2017 | INR | 16 | 16.7 | 16 | 16.55 | 16.55 | +0.65 (+4.09%) | 26,550 |
| 3 Nov 2017 | INR | 16.9 | 16.9 | 15.5 | 15.9 | 15.9 | -0.3 (-1.85%) | 17,717 |
| 2 Nov 2017 | INR | 16.6 | 16.7 | 16 | 16.2 | 16.2 | +0.05 (+0.31%) | 18,840 |
| 1 Nov 2017 | INR | 16.3 | 16.45 | 15.95 | 16.15 | 16.15 | +0.04 (+0.25%) | 8,288 |
| 31 Oct 2017 | INR | 17.05 | 17.25 | 15.85 | 16.11 | 16.11 | -0.02 (-0.12%) | 28,257 |
| 30 Oct 2017 | INR | 15.05 | 16.4 | 15.05 | 16.13 | 16.13 | +1.06 (+7.03%) | 69,314 |
| 27 Oct 2017 | INR | 15.6 | 15.6 | 14.7 | 15.07 | 15.07 | +0.49 (+3.36%) | 22,253 |
| 26 Oct 2017 | INR | 15.03 | 15.03 | 14.4 | 14.58 | 14.58 | +0.1 (+0.69%) | 4,800 |
| 25 Oct 2017 | INR | 14.84 | 14.84 | 14.27 | 14.48 | 14.48 | -0.13 (-0.89%) | 10,804 |
| 24 Oct 2017 | INR | 14.89 | 14.89 | 14.25 | 14.61 | 14.61 | +0.02 (+0.14%) | 6,038 |
| 23 Oct 2017 | INR | 15 | 15 | 14.36 | 14.59 | 14.59 | -0.4 (-2.67%) | 22,629 |
| 19 Oct 2017 | INR | 15.26 | 15.26 | 14.61 | 14.99 | 14.99 | -0.19 (-1.25%) | 8,868 |
| 18 Oct 2017 | INR | 15.24 | 15.49 | 15 | 15.18 | 15.18 | +0.07 (+0.46%) | 11,083 |
| 17 Oct 2017 | INR | 14.3 | 15.3 | 14.3 | 15.11 | 15.11 | +0.1 (+0.67%) | 11,482 |
| 16 Oct 2017 | INR | 15.69 | 15.9 | 15 | 15.01 | 15.01 | -0.3 (-1.96%) | 13,695 |
| 13 Oct 2017 | INR | 15 | 15.5 | 14.46 | 15.31 | 15.31 | +0.8 (+5.51%) | 13,019 |
| 12 Oct 2017 | INR | 14.98 | 14.98 | 14.41 | 14.51 | 14.51 | +0.1 (+0.69%) | 5,131 |
| 11 Oct 2017 | INR | 14.84 | 14.84 | 14.4 | 14.41 | 14.41 | -0.18 (-1.23%) | 2,600 |
| 10 Oct 2017 | INR | 15.17 | 15.17 | 14.56 | 14.59 | 14.59 | -0.03 (-0.21%) | 3,372 |
| 9 Oct 2017 | INR | 14.91 | 15.14 | 14.5 | 14.62 | 14.62 | -0.03 (-0.20%) | 1,859 |
| 6 Oct 2017 | INR | 14.87 | 14.88 | 14.36 | 14.65 | 14.65 | 0.0 (0.0%) | 7,261 |
| 5 Oct 2017 | INR | 14.7 | 14.88 | 14.33 | 14.65 | 14.65 | +0.31 (+2.16%) | 7,453 |
| 4 Oct 2017 | INR | 14.74 | 14.9 | 14.3 | 14.34 | 14.34 | -0.29 (-1.98%) | 3,006 |
| 3 Oct 2017 | INR | 14.52 | 14.83 | 14.45 | 14.63 | 14.63 | +0.13 (+0.90%) | 6,975 |
| 29 Sep 2017 | INR | 14.8 | 14.9 | 14.45 | 14.5 | 14.5 | +0.1 (+0.69%) | 1,640 |
| 28 Sep 2017 | INR | 14.35 | 15 | 14.35 | 14.4 | 14.4 | +0.15 (+1.05%) | 6,808 |
| 27 Sep 2017 | INR | 14.5 | 14.5 | 14.15 | 14.25 | 14.25 | -0.4 (-2.73%) | 12,667 |
| 26 Sep 2017 | INR | 14.85 | 14.9 | 14.45 | 14.65 | 14.65 | -0.2 (-1.35%) | 5,319 |
| 25 Sep 2017 | INR | 14.55 | 14.85 | 14.45 | 14.85 | 14.85 | +0.15 (+1.02%) | 4,546 |
