| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 15.983 | +0.2 (+1.18%) | 7,500 |
| 1 Nov 2017 | INR | 17 | 17 | 17 | 17 | 15.7972 | 0.0 (0.0%) | 7,500 |
| 31 Oct 2017 | INR | 16.85 | 17 | 16.85 | 17 | 15.7972 | +0.1 (+0.59%) | 30,000 |
| 30 Oct 2017 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 15.7042 | +0.4 (+2.42%) | 22,500 |
| 27 Oct 2017 | INR | 16.4 | 16.6 | 16.4 | 16.5 | 15.3325 | +0.3 (+1.85%) | 30,000 |
| 26 Oct 2017 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 15.0538 | -0.4 (-2.41%) | 7,500 |
| 25 Oct 2017 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 15.4255 | +0.1 (+0.61%) | 7,500 |
| 24 Oct 2017 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 15.3325 | +0.05 (+0.30%) | 7,500 |
| 23 Oct 2017 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 15.2861 | -1.05 (-6%) | 7,500 |
| 19 Oct 2017 | INR | 16.45 | 17.5 | 16.45 | 17.5 | 16.2618 | +1.3 (+8.02%) | 15,000 |
| 18 Oct 2017 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 15.0538 | -0.1 (-0.61%) | 7,500 |
| 17 Oct 2017 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 15.1467 | +0.05 (+0.31%) | 7,500 |
| 16 Oct 2017 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 15.1002 | -0.15 (-0.91%) | 7,500 |
| 13 Oct 2017 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 15.2396 | +0.05 (+0.31%) | 7,500 |
| 12 Oct 2017 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 15.1932 | +0.1 (+0.62%) | 7,500 |
| 11 Oct 2017 | INR | 15.25 | 16.25 | 15.25 | 16.25 | 15.1002 | -0.1 (-0.61%) | 15,000 |
| 10 Oct 2017 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 15.1932 | -0.05 (-0.30%) | 7,500 |
| 9 Oct 2017 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 15.2396 | +0.55 (+3.47%) | 7,500 |
| 6 Oct 2017 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 14.7285 | 0.0 (0.0%) | 0 |
| 5 Oct 2017 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 14.7285 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 14.7285 | 0.0 (0.0%) | 0 |
| 3 Oct 2017 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 14.7285 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 14.7285 | 0.0 (0.0%) | 0 |
| 28 Sep 2017 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 14.7285 | 0.0 (0.0%) | 0 |
| 27 Sep 2017 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 14.7285 | 0.0 (0.0%) | 0 |
| 26 Sep 2017 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 14.7285 | -1.05 (-6.21%) | 7,500 |
| 25 Sep 2017 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 15.7042 | 0.0 (0.0%) | 0 |
| 22 Sep 2017 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 15.7042 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 15.7042 | 0.0 (0.0%) | 0 |
| 20 Sep 2017 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 15.7042 | +0.7 (+4.32%) | 7,500 |
