| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | INR | 13.85 | 14.35 | 13.1 | 13.3 | 13.3 | -0.45 (-3.27%) | 21,543 |
| 27 Nov 2017 | INR | 13.05 | 13.85 | 13.05 | 13.75 | 13.75 | +0.55 (+4.17%) | 33 |
| 24 Nov 2017 | INR | 13 | 13.85 | 12.9 | 13.2 | 13.2 | -0.35 (-2.58%) | 7,245 |
| 23 Nov 2017 | INR | 13 | 13.6 | 12.4 | 13.55 | 13.55 | +0.55 (+4.23%) | 4,687 |
| 22 Nov 2017 | INR | 12.4 | 13.55 | 12.4 | 13 | 13 | +0.05 (+0.39%) | 2,315 |
| 21 Nov 2017 | INR | 13 | 13.95 | 12.85 | 12.95 | 12.95 | -0.55 (-4.07%) | 20,777 |
| 20 Nov 2017 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | +0.5 (+3.85%) | 951 |
| 17 Nov 2017 | INR | 12.2 | 13 | 12.15 | 13 | 13 | +0.25 (+1.96%) | 1,015 |
| 16 Nov 2017 | INR | 13.65 | 13.65 | 12.35 | 12.75 | 12.75 | -0.25 (-1.92%) | 2,607 |
| 15 Nov 2017 | INR | 13 | 13 | 13 | 13 | 13 | +0.3 (+2.36%) | 54 |
| 14 Nov 2017 | INR | 13.7 | 13.7 | 12.7 | 12.7 | 12.7 | -0.45 (-3.42%) | 226 |
| 13 Nov 2017 | INR | 12.75 | 13.4 | 12.75 | 13.15 | 13.15 | -0.25 (-1.87%) | 611 |
| 10 Nov 2017 | INR | 13.55 | 13.55 | 13.3 | 13.4 | 13.4 | -0.6 (-4.29%) | 1,911 |
| 9 Nov 2017 | INR | 14 | 14 | 13.75 | 14 | 14 | +0.05 (+0.36%) | 889 |
| 8 Nov 2017 | INR | 14 | 14.95 | 13.95 | 13.95 | 13.95 | -0.7 (-4.78%) | 2,593 |
| 7 Nov 2017 | INR | 13.95 | 14.8 | 13.95 | 14.65 | 14.65 | +0.55 (+3.90%) | 1,084 |
| 6 Nov 2017 | INR | 13.85 | 15.15 | 13.85 | 14.1 | 14.1 | -0.45 (-3.09%) | 2,721 |
| 3 Nov 2017 | INR | 13.3 | 14.55 | 13.3 | 14.55 | 14.55 | +0.55 (+3.93%) | 1,190 |
| 2 Nov 2017 | INR | 14.7 | 15 | 14 | 14 | 14 | -0.7 (-4.76%) | 10,344 |
| 1 Nov 2017 | INR | 14.25 | 15.65 | 14.25 | 14.7 | 14.7 | -0.25 (-1.67%) | 12,697 |
| 31 Oct 2017 | INR | 15.95 | 15.95 | 14.45 | 14.95 | 14.95 | -0.25 (-1.64%) | 1,496 |
| 30 Oct 2017 | INR | 15.2 | 15.2 | 15.15 | 15.2 | 15.2 | +0.6 (+4.11%) | 620 |
| 27 Oct 2017 | INR | 15.95 | 15.95 | 14.5 | 14.6 | 14.6 | -0.65 (-4.26%) | 286 |
| 26 Oct 2017 | INR | 15.5 | 15.5 | 14.75 | 15.25 | 15.25 | -0.25 (-1.61%) | 450 |
| 25 Oct 2017 | INR | 14.2 | 15.5 | 14.2 | 15.5 | 15.5 | +0.7 (+4.73%) | 3,119 |
| 24 Oct 2017 | INR | 15.7 | 15.95 | 14.75 | 14.8 | 14.8 | -0.5 (-3.27%) | 1,122 |
| 23 Oct 2017 | INR | 15.8 | 15.8 | 15 | 15.3 | 15.3 | 0.0 (0.0%) | 50 |
| 19 Oct 2017 | INR | 15.5 | 15.5 | 15.3 | 15.3 | 15.3 | +0.5 (+3.38%) | 1,472 |
| 18 Oct 2017 | INR | 15.2 | 15.2 | 14.05 | 14.8 | 14.8 | +0.05 (+0.34%) | 132 |
| 17 Oct 2017 | INR | 14.15 | 14.75 | 14.15 | 14.75 | 14.75 | +0.6 (+4.24%) | 33 |
