Date,Open,High,Low,Close,Volume,OpenInt
2017-10-31,25.1,25.15,24.9999,25.05,335610,0
2017-11-01,25.15,25.24,25.07,25.1298,281853,0
2017-11-02,25.2,25.3,25.0903,25.27,192022,0
2017-11-03,25.3,25.3511,25.21,25.29,116448,0
2017-11-06,25.38,25.38,25.25,25.2885,144294,0
2017-11-07,25.3,25.53,25.28,25.47,224919,0
2017-11-08,25.5,25.52,25.39,25.425,188325,0
2017-11-09,25.45,25.45,25.31,25.3821,85692,0
2017-11-10,25.3994,25.41,25.31,25.38,120617,0
