| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | INR | 23.4 | 23.4 | 22.6 | 22.65 | 22.65 | -0.35 (-1.52%) | 21,215 |
| 26 Oct 2017 | INR | 22.5 | 23.45 | 22.5 | 23 | 23 | +0.45 (+2.00%) | 59,968 |
| 25 Oct 2017 | INR | 22.8 | 24 | 21.55 | 22.55 | 22.55 | +0.15 (+0.67%) | 202,622 |
| 24 Oct 2017 | INR | 21.05 | 22.95 | 21 | 22.4 | 22.4 | +1.35 (+6.41%) | 178,462 |
| 23 Oct 2017 | INR | 20.5 | 22.25 | 20.35 | 21.05 | 21.05 | +0.55 (+2.68%) | 42,755 |
| 19 Oct 2017 | INR | 20.65 | 21 | 20.35 | 20.5 | 20.5 | 0.0 (0.0%) | 8,009 |
| 18 Oct 2017 | INR | 20.55 | 20.8 | 20.4 | 20.5 | 20.5 | +0.1 (+0.49%) | 16,517 |
| 17 Oct 2017 | INR | 20.45 | 20.85 | 19.3 | 20.4 | 20.4 | -0.3 (-1.45%) | 52,720 |
| 16 Oct 2017 | INR | 20.25 | 20.95 | 20.25 | 20.7 | 20.7 | -0.15 (-0.72%) | 33,552 |
| 13 Oct 2017 | INR | 20.95 | 21 | 20.65 | 20.85 | 20.85 | -0.05 (-0.24%) | 33,015 |
| 12 Oct 2017 | INR | 21.25 | 21.45 | 20.5 | 20.9 | 20.9 | 0.0 (0.0%) | 73,137 |
| 11 Oct 2017 | INR | 21.35 | 22.75 | 20.7 | 20.9 | 20.9 | -0.25 (-1.18%) | 35,216 |
| 10 Oct 2017 | INR | 21.45 | 21.45 | 21 | 21.15 | 21.15 | -0.1 (-0.47%) | 21,528 |
| 9 Oct 2017 | INR | 21.25 | 21.4 | 20.85 | 21.25 | 21.25 | +0.3 (+1.43%) | 47,081 |
| 6 Oct 2017 | INR | 21 | 21.2 | 20.75 | 20.95 | 20.95 | +0.1 (+0.48%) | 37,512 |
| 5 Oct 2017 | INR | 21.3 | 21.35 | 20.6 | 20.85 | 20.85 | 0.0 (0.0%) | 36,161 |
| 4 Oct 2017 | INR | 20.75 | 21.45 | 20.7 | 20.85 | 20.85 | -0.15 (-0.71%) | 29,914 |
| 3 Oct 2017 | INR | 20.95 | 21.9 | 20.9 | 21 | 21 | +0.15 (+0.72%) | 12,666 |
| 29 Sep 2017 | INR | 20.7 | 21.75 | 20.2 | 20.85 | 20.85 | -0.1 (-0.48%) | 32,405 |
| 28 Sep 2017 | INR | 20.35 | 21.3 | 19.95 | 20.95 | 20.95 | +1.35 (+6.89%) | 63,212 |
| 27 Sep 2017 | INR | 22 | 22.5 | 18.8 | 19.6 | 19.6 | -2.45 (-11.11%) | 106,702 |
| 26 Sep 2017 | INR | 22.2 | 22.6 | 21.55 | 22.05 | 22.05 | +0.15 (+0.68%) | 14,941 |
| 25 Sep 2017 | INR | 23.2 | 23.2 | 21.7 | 21.9 | 21.9 | -0.45 (-2.01%) | 30,845 |
| 22 Sep 2017 | INR | 23.45 | 23.45 | 22.2 | 22.35 | 22.35 | -1.1 (-4.69%) | 57,540 |
| 21 Sep 2017 | INR | 23.85 | 23.85 | 22.8 | 23.45 | 23.45 | +0.9 (+3.99%) | 100,632 |
| 20 Sep 2017 | INR | 22.5 | 22.75 | 22.3 | 22.55 | 22.55 | -0.05 (-0.22%) | 21,307 |
| 19 Sep 2017 | INR | 22.65 | 22.65 | 22.1 | 22.6 | 22.6 | +0.15 (+0.67%) | 19,473 |
| 18 Sep 2017 | INR | 22.05 | 22.65 | 22 | 22.45 | 22.45 | +0.3 (+1.35%) | 24,430 |
| 15 Sep 2017 | INR | 22.8 | 22.8 | 21.8 | 22.15 | 22.15 | -0.6 (-2.64%) | 53,570 |
| 14 Sep 2017 | INR | 23.05 | 23.55 | 22.6 | 22.75 | 22.75 | -0.45 (-1.94%) | 29,282 |
