| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 18.85 | 19.8 | 18.35 | 19.3 | 19.3 | +0.3 (+1.58%) | 8,756 |
| 8 Nov 2017 | INR | 19.8 | 19.8 | 18.85 | 19 | 19 | -0.05 (-0.26%) | 134 |
| 7 Nov 2017 | INR | 18.6 | 19.5 | 18.6 | 19.05 | 19.05 | 0.0 (0.0%) | 13,553 |
| 6 Nov 2017 | INR | 19.5 | 19.5 | 17.6 | 19.05 | 19.05 | +0.5 (+2.70%) | 9,652 |
| 3 Nov 2017 | INR | 18.8 | 19.35 | 17.7 | 18.55 | 18.55 | -0.25 (-1.33%) | 28,185 |
| 2 Nov 2017 | INR | 19.8 | 19.8 | 18.8 | 18.8 | 18.8 | -0.55 (-2.84%) | 1,450 |
| 1 Nov 2017 | INR | 18.95 | 19.45 | 18.8 | 19.35 | 19.35 | +0.4 (+2.11%) | 4,966 |
| 31 Oct 2017 | INR | 18.85 | 19.5 | 18.85 | 18.95 | 18.95 | -0.2 (-1.04%) | 1,856 |
| 30 Oct 2017 | INR | 20 | 20 | 18.5 | 19.15 | 19.15 | +0.1 (+0.52%) | 13,427 |
| 27 Oct 2017 | INR | 20.15 | 20.2 | 18.85 | 19.05 | 19.05 | -0.15 (-0.78%) | 5,050 |
| 26 Oct 2017 | INR | 20.35 | 20.35 | 19.15 | 19.2 | 19.2 | -0.55 (-2.78%) | 7,951 |
| 25 Oct 2017 | INR | 18.7 | 20.55 | 18.65 | 19.75 | 19.75 | +1.05 (+5.61%) | 56,256 |
| 24 Oct 2017 | INR | 19.7 | 20.4 | 18.5 | 18.7 | 18.7 | -1.2 (-6.03%) | 19,258 |
| 23 Oct 2017 | INR | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | +0.65 (+3.38%) | 1,000 |
| 19 Oct 2017 | INR | 19.9 | 20 | 19.2 | 19.25 | 19.25 | -0.2 (-1.03%) | 2,513 |
| 18 Oct 2017 | INR | 19.8 | 20.45 | 19.3 | 19.45 | 19.45 | -0.25 (-1.27%) | 5,788 |
| 17 Oct 2017 | INR | 20.2 | 20.3 | 19.6 | 19.7 | 19.7 | -0.7 (-3.43%) | 3,142 |
| 16 Oct 2017 | INR | 19.5 | 21 | 19.5 | 20.4 | 20.4 | +0.95 (+4.88%) | 7,926 |
| 13 Oct 2017 | INR | 19.7 | 21.2 | 18.5 | 19.45 | 19.45 | +0.15 (+0.78%) | 58,026 |
| 12 Oct 2017 | INR | 19 | 19.9 | 19 | 19.3 | 19.3 | +0.8 (+4.32%) | 3,144 |
| 11 Oct 2017 | INR | 17.75 | 19 | 17.75 | 18.5 | 18.5 | +0.05 (+0.27%) | 13,487 |
| 10 Oct 2017 | INR | 17.7 | 20.05 | 17.7 | 18.45 | 18.45 | 0.0 (0.0%) | 5,195 |
| 9 Oct 2017 | INR | 17.6 | 18.5 | 17.6 | 18.45 | 18.45 | +0.95 (+5.43%) | 4,027 |
| 6 Oct 2017 | INR | 18.35 | 18.35 | 17.1 | 17.5 | 17.5 | -0.2 (-1.13%) | 5,452 |
| 5 Oct 2017 | INR | 18 | 18 | 17.45 | 17.7 | 17.7 | -0.25 (-1.39%) | 4,456 |
| 4 Oct 2017 | INR | 18.6 | 18.75 | 17.6 | 17.95 | 17.95 | -0.4 (-2.18%) | 10,886 |
| 3 Oct 2017 | INR | 18.3 | 19 | 18.3 | 18.35 | 18.35 | +0.25 (+1.38%) | 289 |
| 29 Sep 2017 | INR | 18 | 19 | 18 | 18.1 | 18.1 | -0.4 (-2.16%) | 1,849 |
| 28 Sep 2017 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +0.55 (+3.06%) | 250 |
| 27 Sep 2017 | INR | 19.2 | 19.2 | 17.75 | 17.95 | 17.95 | -0.45 (-2.45%) | 5,772 |
