| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 19.4 | 21.3 | 19.4 | 19.55 | 19.55 | -0.85 (-4.17%) | 77,835 |
| 8 Nov 2017 | INR | 20.5 | 20.5 | 20.4 | 20.4 | 20.4 | -1.05 (-4.90%) | 22,425 |
| 7 Nov 2017 | INR | 23.25 | 23.25 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 47,422 |
| 6 Nov 2017 | INR | 24.35 | 24.35 | 22.35 | 22.55 | 22.55 | -0.95 (-4.04%) | 85,684 |
| 3 Nov 2017 | INR | 23.95 | 23.95 | 23 | 23.5 | 23.5 | +0.25 (+1.08%) | 64,949 |
| 2 Nov 2017 | INR | 23.5 | 24 | 23 | 23.25 | 23.25 | -0.4 (-1.69%) | 114,669 |
| 1 Nov 2017 | INR | 24.4 | 24.5 | 22.7 | 23.65 | 23.65 | -0.05 (-0.21%) | 73,265 |
| 31 Oct 2017 | INR | 22.57 | 24.45 | 22.57 | 23.7 | 23.7 | +0.07 (+0.30%) | 78,584 |
| 30 Oct 2017 | INR | 25.16 | 25.16 | 22.85 | 23.63 | 23.63 | -0.34 (-1.42%) | 317,608 |
| 27 Oct 2017 | INR | 23.97 | 23.97 | 23.1 | 23.97 | 23.97 | +1.14 (+4.99%) | 155,519 |
| 26 Oct 2017 | INR | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | +1.08 (+4.97%) | 72,536 |
| 25 Oct 2017 | INR | 21.4 | 21.75 | 21.4 | 21.75 | 21.75 | +1.03 (+4.97%) | 105,039 |
| 24 Oct 2017 | INR | 20.72 | 20.72 | 20.6 | 20.72 | 20.72 | +0.98 (+4.96%) | 118,677 |
| 23 Oct 2017 | INR | 19.74 | 19.74 | 19.3 | 19.74 | 19.74 | +0.74 (+3.89%) | 96,249 |
| 19 Oct 2017 | INR | 19.35 | 19.46 | 18.62 | 19 | 19 | +0.46 (+2.48%) | 33,184 |
| 18 Oct 2017 | INR | 19.75 | 19.75 | 18.2 | 18.54 | 18.54 | -0.6 (-3.13%) | 51,725 |
| 17 Oct 2017 | INR | 19.51 | 20.44 | 19 | 19.14 | 19.14 | -0.8 (-4.01%) | 96,836 |
| 16 Oct 2017 | INR | 20.75 | 20.75 | 19.5 | 19.94 | 19.94 | +0.07 (+0.35%) | 126,374 |
| 13 Oct 2017 | INR | 19.9 | 20.72 | 19.12 | 19.87 | 19.87 | +0.1 (+0.51%) | 130,322 |
| 12 Oct 2017 | INR | 18.84 | 19.86 | 18.11 | 19.77 | 19.77 | +1.71 (+9.47%) | 107,094 |
| 11 Oct 2017 | INR | 20.52 | 20.58 | 17.5 | 18.06 | 18.06 | -0.65 (-3.47%) | 279,313 |
| 10 Oct 2017 | INR | 18.75 | 18.9 | 17.22 | 18.71 | 18.71 | +1.52 (+8.84%) | 212,644 |
| 9 Oct 2017 | INR | 17.19 | 17.19 | 16.8 | 17.19 | 17.19 | +1.56 (+9.98%) | 68,873 |
| 6 Oct 2017 | INR | 15.5 | 15.63 | 15.31 | 15.63 | 15.63 | +0.74 (+4.97%) | 20,043 |
| 5 Oct 2017 | INR | 14.89 | 14.89 | 14.68 | 14.89 | 14.89 | +0.7 (+4.93%) | 54,811 |
| 4 Oct 2017 | INR | 14.55 | 14.55 | 13.23 | 14.19 | 14.19 | +0.32 (+2.31%) | 41,113 |
| 3 Oct 2017 | INR | 13.7 | 14.23 | 13.4 | 13.87 | 13.87 | +0.31 (+2.29%) | 14,385 |
| 29 Sep 2017 | INR | 13.87 | 13.99 | 13.1 | 13.56 | 13.56 | +0.23 (+1.73%) | 33,348 |
| 28 Sep 2017 | INR | 12.5 | 13.33 | 12.34 | 13.33 | 13.33 | +0.63 (+4.96%) | 15,485 |
| 27 Sep 2017 | INR | 13.23 | 13.23 | 12.16 | 12.7 | 12.7 | -0.01 (-0.08%) | 742,229 |
