| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | INR | 17.1 | 17.55 | 16.75 | 16.95 | 16.95 | -0.1 (-0.59%) | 23,973 |
| 3 Nov 2017 | INR | 17.45 | 17.45 | 16.75 | 17.05 | 17.05 | +0.05 (+0.29%) | 7,706 |
| 2 Nov 2017 | INR | 16.9 | 17.5 | 16.75 | 17 | 17 | -0.05 (-0.29%) | 8,997 |
| 1 Nov 2017 | INR | 17.9 | 17.9 | 16.95 | 17.05 | 17.05 | -0.65 (-3.67%) | 6,537 |
| 31 Oct 2017 | INR | 17.45 | 18.4 | 17.45 | 17.7 | 17.7 | +0.25 (+1.43%) | 35,123 |
| 30 Oct 2017 | INR | 16.05 | 17.75 | 15.9 | 17.45 | 17.45 | +1.25 (+7.72%) | 62,352 |
| 27 Oct 2017 | INR | 16.5 | 16.5 | 15.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 18,078 |
| 26 Oct 2017 | INR | 16 | 16.5 | 16 | 16.3 | 16.3 | +0.1 (+0.62%) | 7,397 |
| 25 Oct 2017 | INR | 16.7 | 16.75 | 16 | 16.2 | 16.2 | -0.3 (-1.82%) | 12,349 |
| 24 Oct 2017 | INR | 16.45 | 16.75 | 16.4 | 16.5 | 16.5 | -0.05 (-0.30%) | 7,306 |
| 23 Oct 2017 | INR | 16.2 | 16.65 | 16 | 16.55 | 16.55 | +0.3 (+1.85%) | 9,584 |
| 19 Oct 2017 | INR | 16.45 | 16.6 | 16.2 | 16.25 | 16.25 | -0.05 (-0.31%) | 10,216 |
| 18 Oct 2017 | INR | 17 | 17 | 16.25 | 16.3 | 16.3 | -0.4 (-2.40%) | 10,607 |
| 17 Oct 2017 | INR | 16.6 | 17 | 16.4 | 16.7 | 16.7 | +0.15 (+0.91%) | 30,868 |
| 16 Oct 2017 | INR | 16.6 | 17.1 | 16.45 | 16.55 | 16.55 | -0.25 (-1.49%) | 26,332 |
| 13 Oct 2017 | INR | 16.75 | 17 | 16.2 | 16.8 | 16.8 | 0.0 (0.0%) | 10,249 |
| 12 Oct 2017 | INR | 16.75 | 17 | 16.55 | 16.8 | 16.8 | -0.1 (-0.59%) | 9,328 |
| 11 Oct 2017 | INR | 17.2 | 17.2 | 16.6 | 16.9 | 16.9 | +0.1 (+0.60%) | 5,260 |
| 10 Oct 2017 | INR | 17 | 17.25 | 16.65 | 16.8 | 16.8 | +0.05 (+0.30%) | 17,378 |
| 9 Oct 2017 | INR | 16.9 | 17.5 | 16.5 | 16.75 | 16.75 | -0.15 (-0.89%) | 25,880 |
| 6 Oct 2017 | INR | 17 | 17.4 | 16.8 | 16.9 | 16.9 | -0.3 (-1.74%) | 7,492 |
| 5 Oct 2017 | INR | 16.65 | 17.5 | 16.55 | 17.2 | 17.2 | +0.4 (+2.38%) | 19,161 |
| 4 Oct 2017 | INR | 17.5 | 17.55 | 16.7 | 16.8 | 16.8 | -0.65 (-3.72%) | 24,028 |
| 3 Oct 2017 | INR | 16.95 | 18.1 | 16.95 | 17.45 | 17.45 | +0.85 (+5.12%) | 26,363 |
| 29 Sep 2017 | INR | 16.3 | 16.9 | 15.9 | 16.6 | 16.6 | +0.15 (+0.91%) | 10,496 |
| 28 Sep 2017 | INR | 16.55 | 17 | 16.1 | 16.45 | 16.45 | -0.35 (-2.08%) | 18,183 |
| 27 Sep 2017 | INR | 16.5 | 17.75 | 16.5 | 16.8 | 16.8 | +0.4 (+2.44%) | 28,115 |
| 26 Sep 2017 | INR | 16.25 | 17.1 | 15.85 | 16.4 | 16.4 | -0.05 (-0.30%) | 58,246 |
| 25 Sep 2017 | INR | 17.1 | 17.25 | 15.75 | 16.45 | 16.45 | -0.65 (-3.80%) | 34,881 |
| 22 Sep 2017 | INR | 17.8 | 17.8 | 17 | 17.1 | 17.1 | -0.8 (-4.47%) | 18,821 |
