| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 38.1 | 50.3 | 38.1 | 45.45 | 45.45 | +2.85 (+6.69%) | 58,930 |
| 8 Nov 2017 | INR | 45.9 | 45.9 | 41 | 42.6 | 42.6 | +1.65 (+4.03%) | 48,920 |
| 7 Nov 2017 | INR | 43.6 | 44.2 | 40.1 | 40.95 | 40.95 | +4.1 (+11.13%) | 39,724 |
| 6 Nov 2017 | INR | 45.2 | 45.2 | 36.5 | 36.85 | 36.85 | -1.4 (-3.66%) | 7,161 |
| 3 Nov 2017 | INR | 34.85 | 39.4 | 33 | 38.25 | 38.25 | +5.4 (+16.44%) | 18,320 |
| 2 Nov 2017 | INR | 31.95 | 34.9 | 31.95 | 32.85 | 32.85 | +0.9 (+2.82%) | 7,431 |
| 1 Nov 2017 | INR | 31.95 | 32 | 30.25 | 31.95 | 31.95 | -0.05 (-0.16%) | 2,220 |
| 31 Oct 2017 | INR | 31.85 | 32 | 29.1 | 32 | 32 | +1 (+3.23%) | 3,842 |
| 30 Oct 2017 | INR | 30.15 | 31.8 | 30.1 | 31 | 31 | +1.3 (+4.38%) | 1,606 |
| 27 Oct 2017 | INR | 28.05 | 33.45 | 28.05 | 29.7 | 29.7 | -0.3 (-1%) | 7,510 |
| 26 Oct 2017 | INR | 30 | 30 | 30 | 30 | 30 | -0.35 (-1.15%) | 600 |
| 25 Oct 2017 | INR | 31.85 | 31.85 | 30.05 | 30.35 | 30.35 | -2.9 (-8.72%) | 600 |
| 24 Oct 2017 | INR | 35.55 | 35.55 | 29.2 | 33.25 | 33.25 | +2.45 (+7.95%) | 5,547 |
| 23 Oct 2017 | INR | 30 | 32 | 29.15 | 30.8 | 30.8 | -1.2 (-3.75%) | 2,774 |
| 19 Oct 2017 | INR | 30 | 32 | 30 | 32 | 32 | +2.5 (+8.47%) | 1,002 |
| 18 Oct 2017 | INR | 26.35 | 31 | 26.35 | 29.5 | 29.5 | +1.95 (+7.08%) | 20,396 |
| 17 Oct 2017 | INR | 28 | 28 | 27.55 | 27.55 | 27.55 | -0.35 (-1.25%) | 1,200 |
| 16 Oct 2017 | INR | 34.5 | 34.5 | 27.35 | 27.9 | 27.9 | -2.8 (-9.12%) | 421 |
| 13 Oct 2017 | INR | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | +1.2 (+4.07%) | 0 |
| 12 Oct 2017 | INR | 29.45 | 30.7 | 28.3 | 29.5 | 29.5 | -0.7 (-2.32%) | 1,213 |
| 11 Oct 2017 | INR | 29 | 31.9 | 28.5 | 30.2 | 30.2 | +1.6 (+5.59%) | 1,242 |
| 10 Oct 2017 | INR | 29.5 | 29.5 | 28 | 28.6 | 28.6 | -0.9 (-3.05%) | 1,700 |
| 9 Oct 2017 | INR | 29 | 29.5 | 29 | 29.5 | 29.5 | -0.45 (-1.50%) | 190 |
| 6 Oct 2017 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.0 (0.0%) | 25 |
| 5 Oct 2017 | INR | 28.1 | 30 | 28.1 | 29.95 | 29.95 | +0.35 (+1.18%) | 2,738 |
| 4 Oct 2017 | INR | 28.25 | 30 | 28.25 | 29.6 | 29.6 | -0.4 (-1.33%) | 3,200 |
| 3 Oct 2017 | INR | 29.95 | 30 | 29.95 | 30 | 30 | +1 (+3.45%) | 1,000 |
| 29 Sep 2017 | INR | 30.4 | 30.45 | 29 | 29 | 29 | 0.0 (0.0%) | 4,700 |
| 28 Sep 2017 | INR | 28.9 | 29.45 | 28 | 29 | 29 | +1.3 (+4.69%) | 3,936 |
| 27 Sep 2017 | INR | 25.25 | 29.45 | 25.25 | 27.7 | 27.7 | -1.5 (-5.14%) | 3,380 |
