| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 15.4 | 15.65 | 15.3 | 15.65 | 15.65 | +0.7 (+4.68%) | 558,012 |
| 7 Nov 2017 | INR | 14.5 | 14.95 | 14.25 | 14.95 | 14.95 | +0.7 (+4.91%) | 470,642 |
| 6 Nov 2017 | INR | 14 | 15 | 14 | 14.25 | 14.25 | -0.45 (-3.06%) | 775,344 |
| 3 Nov 2017 | INR | 14.65 | 15.3 | 14.6 | 14.7 | 14.7 | -0.65 (-4.23%) | 647,853 |
| 2 Nov 2017 | INR | 15.5 | 15.85 | 15.35 | 15.35 | 15.35 | -0.8 (-4.95%) | 619,416 |
| 1 Nov 2017 | INR | 17 | 17 | 15.5 | 16.15 | 16.15 | -0.14 (-0.86%) | 1,534,139 |
| 31 Oct 2017 | INR | 16.3 | 16.35 | 15.85 | 16.29 | 16.29 | +0.71 (+4.56%) | 1,004,143 |
| 30 Oct 2017 | INR | 15.49 | 15.58 | 15 | 15.58 | 15.58 | +0.74 (+4.99%) | 789,087 |
| 27 Oct 2017 | INR | 14.6 | 14.84 | 14.4 | 14.84 | 14.84 | +0.7 (+4.95%) | 792,347 |
| 26 Oct 2017 | INR | 13.93 | 14.14 | 13.47 | 14.14 | 14.14 | +0.67 (+4.97%) | 902,727 |
| 25 Oct 2017 | INR | 13 | 13.47 | 13 | 13.47 | 13.47 | +0.64 (+4.99%) | 526,646 |
| 24 Oct 2017 | INR | 12.5 | 12.83 | 11.65 | 12.83 | 12.83 | +0.61 (+4.99%) | 475,632 |
| 23 Oct 2017 | INR | 12.4 | 12.6 | 12.01 | 12.22 | 12.22 | -0.04 (-0.33%) | 143,423 |
| 19 Oct 2017 | INR | 12.4 | 12.48 | 12.15 | 12.26 | 12.26 | +0.01 (+0.08%) | 106,884 |
| 18 Oct 2017 | INR | 11.52 | 12.35 | 11.52 | 12.25 | 12.25 | +0.48 (+4.08%) | 236,392 |
| 17 Oct 2017 | INR | 11.7 | 11.98 | 11.5 | 11.77 | 11.77 | +0.03 (+0.26%) | 121,773 |
| 16 Oct 2017 | INR | 11.75 | 12.17 | 11.7 | 11.74 | 11.74 | -0.12 (-1.01%) | 77,870 |
| 13 Oct 2017 | INR | 11.99 | 12.3 | 11.83 | 11.86 | 11.86 | -0.07 (-0.59%) | 157,342 |
| 12 Oct 2017 | INR | 11.73 | 12 | 11.73 | 11.93 | 11.93 | -0.06 (-0.50%) | 108,669 |
| 11 Oct 2017 | INR | 12.1 | 12.3 | 11.8 | 11.99 | 11.99 | -0.1 (-0.83%) | 221,939 |
| 10 Oct 2017 | INR | 12.03 | 12.49 | 12 | 12.09 | 12.09 | -0.07 (-0.58%) | 149,317 |
| 9 Oct 2017 | INR | 12.45 | 12.6 | 12 | 12.16 | 12.16 | +0.09 (+0.75%) | 191,875 |
| 6 Oct 2017 | INR | 12.15 | 12.68 | 12 | 12.07 | 12.07 | -0.09 (-0.74%) | 197,990 |
| 5 Oct 2017 | INR | 12.65 | 12.65 | 12.05 | 12.16 | 12.16 | -0.36 (-2.88%) | 119,099 |
| 4 Oct 2017 | INR | 12.58 | 12.8 | 12 | 12.52 | 12.52 | +0.31 (+2.54%) | 425,438 |
| 3 Oct 2017 | INR | 12.14 | 12.21 | 11.7 | 12.21 | 12.21 | +0.58 (+4.99%) | 348,411 |
| 29 Sep 2017 | INR | 11.44 | 11.69 | 11.3 | 11.63 | 11.63 | +0.49 (+4.40%) | 156,525 |
| 28 Sep 2017 | INR | 11.35 | 11.6 | 11.1 | 11.14 | 11.14 | -0.2 (-1.76%) | 111,776 |
| 27 Sep 2017 | INR | 12.37 | 12.38 | 11.29 | 11.34 | 11.34 | -0.54 (-4.55%) | 159,408 |
| 26 Sep 2017 | INR | 11.41 | 12 | 11.41 | 11.88 | 11.88 | +0.41 (+3.57%) | 146,270 |
