| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 19 | 20 | 18.5 | 18.95 | 18.95 | -0.25 (-1.30%) | 14,266 |
| 9 Nov 2017 | INR | 18.8 | 19.75 | 18.8 | 19.2 | 19.2 | -0.25 (-1.29%) | 5,825 |
| 8 Nov 2017 | INR | 21.45 | 21.45 | 19.45 | 19.45 | 19.45 | -1 (-4.89%) | 22,686 |
| 7 Nov 2017 | INR | 22.5 | 22.5 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 7,713 |
| 6 Nov 2017 | INR | 19.6 | 21.5 | 19.6 | 21.5 | 21.5 | +1 (+4.88%) | 3,037 |
| 3 Nov 2017 | INR | 20.8 | 20.8 | 20.25 | 20.5 | 20.5 | -0.8 (-3.76%) | 5,015 |
| 2 Nov 2017 | INR | 21.4 | 21.4 | 20.15 | 21.3 | 21.3 | +0.9 (+4.41%) | 900 |
| 1 Nov 2017 | INR | 21 | 21 | 20.2 | 20.4 | 20.4 | +0.4 (+2%) | 753 |
| 31 Oct 2017 | INR | 19.55 | 21 | 19.55 | 20 | 20 | 0.0 (0.0%) | 7,320 |
| 30 Oct 2017 | INR | 19.4 | 20 | 18.5 | 20 | 20 | +0.6 (+3.09%) | 4,604 |
| 27 Oct 2017 | INR | 18.05 | 19.45 | 18.05 | 19.4 | 19.4 | +0.85 (+4.58%) | 1,770 |
| 26 Oct 2017 | INR | 18.95 | 18.95 | 18.2 | 18.55 | 18.55 | -0.35 (-1.85%) | 6,144 |
| 25 Oct 2017 | INR | 19 | 19.4 | 18.55 | 18.9 | 18.9 | -0.05 (-0.26%) | 1,200 |
| 24 Oct 2017 | INR | 18 | 19.3 | 18 | 18.95 | 18.95 | +0.25 (+1.34%) | 2,527 |
| 23 Oct 2017 | INR | 18 | 18.75 | 17.5 | 18.7 | 18.7 | +0.5 (+2.75%) | 8,200 |
| 19 Oct 2017 | INR | 17.8 | 18.2 | 17.8 | 18.2 | 18.2 | -0.5 (-2.67%) | 751 |
| 18 Oct 2017 | INR | 18 | 18.75 | 17.75 | 18.7 | 18.7 | +0.05 (+0.27%) | 11,161 |
| 17 Oct 2017 | INR | 18.5 | 18.75 | 18.5 | 18.65 | 18.65 | +0.75 (+4.19%) | 10,550 |
| 16 Oct 2017 | INR | 18.75 | 18.75 | 17.7 | 17.9 | 17.9 | -0.35 (-1.92%) | 450 |
| 13 Oct 2017 | INR | 17 | 18.25 | 17 | 18.25 | 18.25 | +0.85 (+4.89%) | 2,050 |
| 12 Oct 2017 | INR | 17.3 | 17.55 | 17.3 | 17.4 | 17.4 | -0.45 (-2.52%) | 2,925 |
| 11 Oct 2017 | INR | 19 | 19 | 17.85 | 17.85 | 17.85 | -0.25 (-1.38%) | 160 |
| 10 Oct 2017 | INR | 18.1 | 18.85 | 18.05 | 18.1 | 18.1 | -0.9 (-4.74%) | 2,825 |
| 9 Oct 2017 | INR | 19 | 19 | 19 | 19 | 19 | +0.5 (+2.70%) | 300 |
| 6 Oct 2017 | INR | 19 | 19 | 18.4 | 18.5 | 18.5 | -0.8 (-4.15%) | 2,150 |
| 5 Oct 2017 | INR | 18.2 | 19.85 | 18.2 | 19.3 | 19.3 | +0.2 (+1.05%) | 7,160 |
| 4 Oct 2017 | INR | 17.85 | 19.35 | 17.85 | 19.1 | 19.1 | +0.5 (+2.69%) | 4,301 |
| 3 Oct 2017 | INR | 18.5 | 19.3 | 18.2 | 18.6 | 18.6 | +0.15 (+0.81%) | 2,204 |
| 29 Sep 2017 | INR | 18.15 | 19.95 | 18.15 | 18.45 | 18.45 | -0.55 (-2.89%) | 1,715 |
| 28 Sep 2017 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 300 |
