Date,Open,High,Low,Close,Volume,OpenInt
2017-11-01,25.1,25.1,25.01,25.01,658424,0
2017-11-02,25.0539,25.08,25.0539,25.0784,5413,0
2017-11-03,25.0954,25.0954,25.085,25.085,2096,0
2017-11-06,25.28,25.28,25.24,25.28,3481,0
2017-11-07,25.2373,25.27,25.2338,25.2566,7923,0
2017-11-08,25.06,25.35,25.06,25.3238,3120,0
2017-11-09,25.29,25.3,25.23,25.3,3050,0
2017-11-10,25.28,25.31,25.22,25.3,6792,0
