| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 18.2 | 18.65 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 1,674,682 |
| 9 Nov 2017 | INR | 17.65 | 18.25 | 17 | 17.95 | 17.95 | +1.2 (+7.16%) | 1,052,701 |
| 8 Nov 2017 | INR | 16.45 | 17.05 | 15.55 | 16.75 | 16.75 | +1.25 (+8.06%) | 938,815 |
| 7 Nov 2017 | INR | 15.4 | 16.4 | 14.8 | 15.5 | 15.5 | +0.55 (+3.68%) | 1,163,911 |
| 6 Nov 2017 | INR | 14.95 | 14.95 | 14.25 | 14.95 | 14.95 | +1.35 (+9.93%) | 741,102 |
| 3 Nov 2017 | INR | 11.7 | 13.85 | 11.35 | 13.6 | 13.6 | +1 (+7.94%) | 1,310,261 |
| 2 Nov 2017 | INR | 13.8 | 14.7 | 12.6 | 12.6 | 12.6 | -1.4 (-10%) | 1,242,664 |
| 1 Nov 2017 | INR | 16.35 | 16.35 | 13.65 | 14 | 14 | -0.9 (-6.04%) | 2,367,826 |
| 31 Oct 2017 | INR | 14.5 | 14.9 | 14 | 14.9 | 14.9 | +1.35 (+9.96%) | 297,671 |
| 30 Oct 2017 | INR | 11.05 | 13.55 | 11 | 13.55 | 13.55 | +2.25 (+19.91%) | 1,360,409 |
| 27 Oct 2017 | INR | 10.15 | 12.1 | 10.15 | 11.3 | 11.3 | +1.1 (+10.78%) | 1,665,216 |
| 26 Oct 2017 | INR | 8.9 | 10.75 | 8.65 | 10.2 | 10.2 | +1.2 (+13.33%) | 372,263 |
| 25 Oct 2017 | INR | 9.1 | 9.35 | 8.55 | 9 | 9 | +0.15 (+1.69%) | 126,031 |
| 24 Oct 2017 | INR | 8.65 | 8.95 | 8.65 | 8.85 | 8.85 | +0.25 (+2.91%) | 66,145 |
| 23 Oct 2017 | INR | 8.35 | 9.1 | 8.35 | 8.6 | 8.6 | +0.25 (+2.99%) | 206,515 |
| 19 Oct 2017 | INR | 8.65 | 8.65 | 8.1 | 8.35 | 8.35 | +0.2 (+2.45%) | 1,133 |
| 18 Oct 2017 | INR | 8.2 | 8.7 | 7.75 | 8.15 | 8.15 | +0.05 (+0.62%) | 25,685 |
| 17 Oct 2017 | INR | 8.2 | 8.35 | 8.05 | 8.1 | 8.1 | -0.05 (-0.61%) | 11,154 |
| 16 Oct 2017 | INR | 7.85 | 8.4 | 7.85 | 8.15 | 8.15 | +0.1 (+1.24%) | 14,773 |
| 13 Oct 2017 | INR | 8 | 8.3 | 8 | 8.05 | 8.05 | -0.15 (-1.83%) | 27,781 |
| 12 Oct 2017 | INR | 8.05 | 8.4 | 8 | 8.2 | 8.2 | +0.15 (+1.86%) | 34,127 |
| 11 Oct 2017 | INR | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | -0.4 (-4.73%) | 35,569 |
| 10 Oct 2017 | INR | 8.35 | 8.55 | 8.15 | 8.45 | 8.45 | +0.2 (+2.42%) | 27,237 |
| 9 Oct 2017 | INR | 8.9 | 8.9 | 8.1 | 8.25 | 8.25 | 0.0 (0.0%) | 17,707 |
| 6 Oct 2017 | INR | 8.5 | 8.5 | 8.2 | 8.25 | 8.25 | +0.05 (+0.61%) | 513,193 |
| 5 Oct 2017 | INR | 8.1 | 8.4 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 6,410 |
| 4 Oct 2017 | INR | 8.4 | 8.4 | 8.05 | 8.1 | 8.1 | +0.05 (+0.62%) | 9,928 |
| 3 Oct 2017 | INR | 8.4 | 8.65 | 7.9 | 8.05 | 8.05 | -0.2 (-2.42%) | 8,856 |
| 29 Sep 2017 | INR | 8.35 | 8.4 | 8.1 | 8.25 | 8.25 | +0.05 (+0.61%) | 2,420 |
| 28 Sep 2017 | INR | 8 | 8.25 | 7.85 | 8.2 | 8.2 | +0.2 (+2.50%) | 5,595 |
