| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 16.67 | 16.67 | 16 | 16.63 | 1.663 | +0.75 (+4.72%) | 62,323 |
| 8 Nov 2017 | INR | 15.88 | 15.88 | 14.6 | 15.88 | 1.588 | +0.75 (+4.96%) | 58,392 |
| 7 Nov 2017 | INR | 15.12 | 15.13 | 15.12 | 15.13 | 1.513 | +0.72 (+5.00%) | 43,314 |
| 6 Nov 2017 | INR | 13.75 | 14.41 | 13.75 | 14.41 | 1.441 | +0.68 (+4.95%) | 234,164 |
| 3 Nov 2017 | INR | 14.1 | 14.1 | 13.61 | 13.73 | 1.373 | -0.59 (-4.12%) | 242,366 |
| 2 Nov 2017 | INR | 13.05 | 14.41 | 13.05 | 14.32 | 1.432 | +0.59 (+4.30%) | 76,669 |
| 1 Nov 2017 | INR | 13.73 | 13.73 | 13.73 | 13.73 | 1.373 | -0.72 (-4.98%) | 2,714 |
| 31 Oct 2017 | INR | 14.65 | 14.65 | 14.45 | 14.45 | 1.445 | -0.75 (-4.93%) | 6,784 |
| 30 Oct 2017 | INR | 15.25 | 16.45 | 15.2 | 15.2 | 1.52 | -0.8 (-5%) | 23,366 |
| 27 Oct 2017 | INR | 15.35 | 16.65 | 15.15 | 16 | 1.6 | +0.1 (+0.63%) | 23,938 |
| 26 Oct 2017 | INR | 14.6 | 16.1 | 14.6 | 15.9 | 1.59 | +0.55 (+3.58%) | 197,656 |
| 25 Oct 2017 | INR | 16 | 16.15 | 15.35 | 15.35 | 1.535 | -0.8 (-4.95%) | 2,729 |
| 24 Oct 2017 | INR | 17.45 | 17.45 | 16.15 | 16.15 | 1.615 | -0.85 (-5%) | 22,233 |
| 23 Oct 2017 | INR | 17.85 | 17.85 | 17 | 17 | 1.7 | -0.85 (-4.76%) | 5,205 |
| 19 Oct 2017 | INR | 17 | 17.85 | 16.5 | 17.85 | 1.785 | +0.85 (+5%) | 187 |
| 18 Oct 2017 | INR | 17.85 | 17.85 | 16.4 | 17 | 1.7 | 0.0 (0.0%) | 13,000 |
| 17 Oct 2017 | INR | 17.2 | 18.15 | 16.45 | 17 | 1.7 | -0.3 (-1.73%) | 11,325 |
| 16 Oct 2017 | INR | 18.7 | 18.7 | 17 | 17.3 | 1.73 | -0.55 (-3.08%) | 47,259 |
| 13 Oct 2017 | INR | 18.05 | 19.6 | 17.8 | 17.85 | 1.785 | -0.85 (-4.55%) | 254,076 |
| 12 Oct 2017 | INR | 19.35 | 20 | 18.5 | 18.7 | 1.87 | -0.65 (-3.36%) | 30,380 |
| 11 Oct 2017 | INR | 20.5 | 20.7 | 18.8 | 19.35 | 1.935 | -0.4 (-2.03%) | 34,107 |
| 10 Oct 2017 | INR | 19.85 | 19.85 | 18.4 | 19.75 | 1.975 | +0.8 (+4.22%) | 53,224 |
| 9 Oct 2017 | INR | 19.95 | 19.95 | 18.15 | 18.95 | 1.895 | -0.05 (-0.26%) | 89,421 |
| 6 Oct 2017 | INR | 18.05 | 19 | 17.4 | 19 | 1.9 | +0.7 (+3.83%) | 222,961 |
| 5 Oct 2017 | INR | 19 | 19.5 | 18.05 | 18.3 | 1.83 | -0.7 (-3.68%) | 4,447 |
| 4 Oct 2017 | INR | 19.05 | 20 | 19 | 19 | 1.9 | -1 (-5%) | 7,591 |
| 3 Oct 2017 | INR | 21.4 | 21.4 | 19.4 | 20 | 2 | -0.4 (-1.96%) | 17,875 |
| 29 Sep 2017 | INR | 20 | 20.4 | 19.65 | 20.4 | 2.04 | +0.9 (+4.62%) | 12,137 |
| 28 Sep 2017 | INR | 19.95 | 19.95 | 18.1 | 19.5 | 1.95 | +0.5 (+2.63%) | 109,557 |
| 27 Sep 2017 | INR | 18.25 | 19 | 17.8 | 19 | 1.9 | +0.9 (+4.97%) | 223,581 |
