| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 22.1 | 22.35 | 21.35 | 21.55 | 21.55 | -0.45 (-2.05%) | 1,517,516 |
| 6 Nov 2017 | INR | 22.95 | 22.95 | 21.85 | 22 | 22 | -0.8 (-3.51%) | 1,870,935 |
| 3 Nov 2017 | INR | 22.9 | 23.5 | 22.55 | 22.8 | 22.8 | +0.05 (+0.22%) | 2,110,463 |
| 2 Nov 2017 | INR | 22.6 | 23.1 | 22.55 | 22.75 | 22.75 | +0.25 (+1.11%) | 973,027 |
| 1 Nov 2017 | INR | 22.8 | 23.15 | 22.3 | 22.5 | 22.5 | -0.15 (-0.66%) | 1,528,188 |
| 31 Oct 2017 | INR | 23.65 | 23.65 | 22.5 | 22.65 | 22.65 | -0.75 (-3.21%) | 1,878,336 |
| 30 Oct 2017 | INR | 23 | 23.5 | 22.65 | 23.4 | 23.4 | +1.55 (+7.09%) | 4,277,470 |
| 27 Oct 2017 | INR | 22.2 | 22.45 | 21.6 | 21.85 | 21.85 | -0.3 (-1.35%) | 1,359,814 |
| 26 Oct 2017 | INR | 21.7 | 22.4 | 21.4 | 22.15 | 22.15 | +0.45 (+2.07%) | 2,146,778 |
| 25 Oct 2017 | INR | 21.6 | 22.1 | 21.1 | 21.7 | 21.7 | +0.35 (+1.64%) | 2,666,308 |
| 24 Oct 2017 | INR | 20.7 | 21.4 | 20.65 | 21.35 | 21.35 | +0.7 (+3.39%) | 1,444,875 |
| 23 Oct 2017 | INR | 21.1 | 21.2 | 20.5 | 20.65 | 20.65 | -0.3 (-1.43%) | 1,155,603 |
| 19 Oct 2017 | INR | 21 | 21.3 | 20.85 | 20.95 | 20.95 | -0.1 (-0.48%) | 377,437 |
| 18 Oct 2017 | INR | 21.45 | 21.5 | 20.9 | 21.05 | 21.05 | -0.5 (-2.32%) | 714,509 |
| 17 Oct 2017 | INR | 21.45 | 21.75 | 21.3 | 21.55 | 21.55 | +0.2 (+0.94%) | 1,288,206 |
| 16 Oct 2017 | INR | 21.2 | 21.6 | 21.15 | 21.35 | 21.35 | +0.45 (+2.15%) | 1,931,346 |
| 13 Oct 2017 | INR | 21.2 | 21.45 | 20.85 | 20.9 | 20.9 | -0.15 (-0.71%) | 1,098,097 |
| 12 Oct 2017 | INR | 21 | 21.35 | 20.9 | 21.05 | 21.05 | +0.15 (+0.72%) | 970,056 |
| 11 Oct 2017 | INR | 21.4 | 21.8 | 20.8 | 20.9 | 20.9 | -0.7 (-3.24%) | 2,994,260 |
| 10 Oct 2017 | INR | 22.1 | 22.45 | 21.55 | 21.6 | 21.6 | -0.35 (-1.59%) | 1,079,226 |
| 9 Oct 2017 | INR | 22.4 | 22.75 | 21.85 | 21.95 | 21.95 | -0.4 (-1.79%) | 1,390,479 |
| 6 Oct 2017 | INR | 21.7 | 23.15 | 20.2 | 22.35 | 22.35 | +0.85 (+3.95%) | 3,785,276 |
| 5 Oct 2017 | INR | 21.05 | 22.1 | 20.85 | 21.5 | 21.5 | +0.5 (+2.38%) | 1,987,776 |
| 4 Oct 2017 | INR | 21.2 | 21.3 | 20.85 | 21 | 21 | -0.2 (-0.94%) | 887,624 |
| 3 Oct 2017 | INR | 21.35 | 21.55 | 21.1 | 21.2 | 21.2 | -0.05 (-0.24%) | 815,246 |
| 29 Sep 2017 | INR | 21.35 | 21.65 | 21 | 21.25 | 21.25 | -0.15 (-0.70%) | 1,290,169 |
| 28 Sep 2017 | INR | 21.45 | 21.55 | 20.8 | 21.4 | 21.4 | +0.2 (+0.94%) | 1,538,174 |
| 27 Sep 2017 | INR | 22.2 | 22.3 | 21.05 | 21.2 | 21.2 | -0.7 (-3.20%) | 1,474,289 |
| 26 Sep 2017 | INR | 21.45 | 22.25 | 21.1 | 21.9 | 21.9 | +0.5 (+2.34%) | 2,194,991 |
| 25 Sep 2017 | INR | 22.25 | 22.65 | 20.8 | 21.4 | 21.4 | -0.85 (-3.82%) | 3,301,868 |
