| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | INR | 21.4 | 21.55 | 18.6 | 19.2 | 19.2 | -0.9 (-4.48%) | 169,416 |
| 20 Nov 2017 | INR | 16.9 | 20.1 | 16.65 | 20.1 | 20.1 | +3.35 (+20%) | 107,052 |
| 17 Nov 2017 | INR | 17.55 | 17.55 | 16.5 | 16.75 | 16.75 | -0.55 (-3.18%) | 13,502 |
| 16 Nov 2017 | INR | 16.2 | 18.25 | 16.15 | 17.3 | 17.3 | +1.1 (+6.79%) | 19,917 |
| 15 Nov 2017 | INR | 16.45 | 16.6 | 16.2 | 16.2 | 16.2 | -0.35 (-2.11%) | 16,137 |
| 14 Nov 2017 | INR | 16.4 | 16.6 | 16.35 | 16.55 | 16.55 | 0.0 (0.0%) | 2,810 |
| 13 Nov 2017 | INR | 16.3 | 17 | 16.1 | 16.55 | 16.55 | +0.2 (+1.22%) | 11,370 |
| 10 Nov 2017 | INR | 16.3 | 16.9 | 16.25 | 16.35 | 16.35 | -0.3 (-1.80%) | 7,020 |
| 9 Nov 2017 | INR | 16.85 | 16.85 | 16.25 | 16.65 | 16.65 | +0.45 (+2.78%) | 3,407 |
| 8 Nov 2017 | INR | 16.65 | 17.15 | 16 | 16.2 | 16.2 | -0.35 (-2.11%) | 33,218 |
| 7 Nov 2017 | INR | 17.25 | 17.25 | 16.55 | 16.55 | 16.55 | -0.3 (-1.78%) | 11,662 |
| 6 Nov 2017 | INR | 16.9 | 17.6 | 16.8 | 16.85 | 16.85 | -0.15 (-0.88%) | 13,935 |
| 3 Nov 2017 | INR | 16.85 | 17 | 16.5 | 17 | 17 | 0.0 (0.0%) | 7,550 |
| 2 Nov 2017 | INR | 16.75 | 17.35 | 16.75 | 17 | 17 | -0.2 (-1.16%) | 6,880 |
| 1 Nov 2017 | INR | 17.5 | 17.9 | 17.05 | 17.2 | 17.2 | -0.5 (-2.82%) | 9,115 |
| 31 Oct 2017 | INR | 17.35 | 18.4 | 17.35 | 17.7 | 17.7 | +0.3 (+1.72%) | 24,382 |
| 30 Oct 2017 | INR | 16.45 | 17.9 | 16.4 | 17.4 | 17.4 | +1 (+6.10%) | 39,407 |
| 27 Oct 2017 | INR | 16.5 | 16.5 | 16 | 16.4 | 16.4 | -0.05 (-0.30%) | 13,418 |
| 26 Oct 2017 | INR | 15.9 | 16.5 | 15.9 | 16.45 | 16.45 | +0.25 (+1.54%) | 16,025 |
| 25 Oct 2017 | INR | 16.9 | 16.9 | 16 | 16.2 | 16.2 | -0.25 (-1.52%) | 25,218 |
| 24 Oct 2017 | INR | 16.6 | 16.7 | 16.45 | 16.45 | 16.45 | -0.05 (-0.30%) | 3,257 |
| 23 Oct 2017 | INR | 16.7 | 16.75 | 16 | 16.5 | 16.5 | +0.05 (+0.30%) | 17,350 |
| 19 Oct 2017 | INR | 16.15 | 16.55 | 16.15 | 16.45 | 16.45 | +0.15 (+0.92%) | 4,172 |
| 18 Oct 2017 | INR | 16.45 | 16.75 | 16.25 | 16.3 | 16.3 | -0.45 (-2.69%) | 27,122 |
| 17 Oct 2017 | INR | 16.5 | 17.05 | 16.35 | 16.75 | 16.75 | +0.25 (+1.52%) | 21,020 |
| 16 Oct 2017 | INR | 16.9 | 17 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 9,569 |
| 13 Oct 2017 | INR | 16.65 | 17 | 16.65 | 16.7 | 16.7 | -0.05 (-0.30%) | 4,232 |
| 12 Oct 2017 | INR | 16.65 | 17 | 16.65 | 16.75 | 16.75 | +0.1 (+0.60%) | 9,048 |
| 11 Oct 2017 | INR | 16.7 | 17.1 | 16.65 | 16.65 | 16.65 | -0.3 (-1.77%) | 6,480 |
| 10 Oct 2017 | INR | 17.1 | 17.35 | 16.7 | 16.95 | 16.95 | +0.2 (+1.19%) | 23,895 |
