| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 54.4 | 54.4 | 52.8 | 54.4 | 54.4 | +2 (+3.82%) | 797,404 |
| 8 Nov 2017 | INR | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | +2.45 (+4.90%) | 145,151 |
| 7 Nov 2017 | INR | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | +2.35 (+4.94%) | 117,158 |
| 6 Nov 2017 | INR | 47.6 | 47.6 | 47.6 | 47.6 | 47.6 | +2.25 (+4.96%) | 88,326 |
| 3 Nov 2017 | INR | 45.5 | 47.7 | 44.5 | 45.35 | 45.35 | -0.15 (-0.33%) | 82,055 |
| 2 Nov 2017 | INR | 46.45 | 46.45 | 44.5 | 45.5 | 45.5 | +1.25 (+2.82%) | 123,305 |
| 1 Nov 2017 | INR | 43 | 44.25 | 42.9 | 44.25 | 44.25 | +2.1 (+4.98%) | 77,011 |
| 31 Oct 2017 | INR | 41 | 42.15 | 40.2 | 42.15 | 42.15 | +2 (+4.98%) | 58,653 |
| 30 Oct 2017 | INR | 40 | 41.25 | 39.2 | 40.15 | 40.15 | +0.4 (+1.01%) | 46,830 |
| 27 Oct 2017 | INR | 41 | 41 | 38.1 | 39.75 | 39.75 | 0.0 (0.0%) | 52,939 |
| 26 Oct 2017 | INR | 40.7 | 40.7 | 38.5 | 39.75 | 39.75 | -0.55 (-1.36%) | 29,540 |
| 25 Oct 2017 | INR | 40 | 41.9 | 38.35 | 40.3 | 40.3 | 0.0 (0.0%) | 43,948 |
| 24 Oct 2017 | INR | 39.75 | 41.2 | 38.15 | 40.3 | 40.3 | +0.55 (+1.38%) | 25,076 |
| 23 Oct 2017 | INR | 40.5 | 40.5 | 38 | 39.75 | 39.75 | +1.85 (+4.88%) | 32,941 |
| 19 Oct 2017 | INR | 39 | 39.1 | 37.5 | 37.9 | 37.9 | 0.0 (0.0%) | 13,018 |
| 18 Oct 2017 | INR | 36.25 | 38.9 | 36 | 37.9 | 37.9 | +0.5 (+1.34%) | 21,844 |
| 17 Oct 2017 | INR | 36.6 | 37.75 | 36.3 | 37.4 | 37.4 | -0.75 (-1.97%) | 21,387 |
| 16 Oct 2017 | INR | 39.1 | 40 | 37.95 | 38.15 | 38.15 | -1.75 (-4.39%) | 48,841 |
| 13 Oct 2017 | INR | 42 | 43.2 | 39.1 | 39.9 | 39.9 | -1.25 (-3.04%) | 60,543 |
| 12 Oct 2017 | INR | 43 | 43.5 | 40.85 | 41.15 | 41.15 | -1.8 (-4.19%) | 37,590 |
| 11 Oct 2017 | INR | 46 | 46 | 42.45 | 42.95 | 42.95 | -1.7 (-3.81%) | 131,973 |
| 10 Oct 2017 | INR | 45 | 45.25 | 43.2 | 44.65 | 44.65 | +1.55 (+3.60%) | 206,288 |
| 9 Oct 2017 | INR | 42.95 | 43.1 | 42 | 43.1 | 43.1 | +2.05 (+4.99%) | 91,816 |
| 6 Oct 2017 | INR | 40.95 | 41.05 | 40.1 | 41.05 | 41.05 | +1.95 (+4.99%) | 103,479 |
| 5 Oct 2017 | INR | 36 | 39.1 | 36 | 39.1 | 39.1 | +1.85 (+4.97%) | 67,726 |
| 4 Oct 2017 | INR | 35.5 | 37.9 | 35.15 | 37.25 | 37.25 | +0.3 (+0.81%) | 34,843 |
| 3 Oct 2017 | INR | 36.4 | 37.5 | 36.1 | 36.95 | 36.95 | +0.55 (+1.51%) | 27,882 |
| 29 Sep 2017 | INR | 35.7 | 38 | 35.1 | 36.4 | 36.4 | -0.3 (-0.82%) | 35,008 |
| 28 Sep 2017 | INR | 38.95 | 38.95 | 36 | 36.7 | 36.7 | -0.55 (-1.48%) | 37,132 |
| 27 Sep 2017 | INR | 39 | 39.9 | 37.05 | 37.25 | 37.25 | -0.95 (-2.49%) | 75,309 |
