| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 39.6 | 39.75 | 37.9 | 38.4 | 38.4 | -0.25 (-0.65%) | 1,181,432 |
| 8 Nov 2017 | INR | 37.1 | 39.6 | 37.1 | 38.65 | 38.65 | +1.65 (+4.46%) | 2,608,894 |
| 7 Nov 2017 | INR | 37.4 | 37.85 | 36.55 | 37 | 37 | -0.05 (-0.13%) | 1,523,278 |
| 6 Nov 2017 | INR | 37.45 | 37.45 | 36.4 | 37.05 | 37.05 | -0.7 (-1.85%) | 1,148,224 |
| 3 Nov 2017 | INR | 38.6 | 39 | 37.15 | 37.75 | 37.75 | -1.65 (-4.19%) | 2,262,127 |
| 2 Nov 2017 | INR | 39.9 | 40.35 | 38.75 | 39.4 | 39.4 | -0.3 (-0.76%) | 1,257,923 |
| 1 Nov 2017 | INR | 40.35 | 40.55 | 39.6 | 39.7 | 39.7 | -0.15 (-0.38%) | 1,042,726 |
| 31 Oct 2017 | INR | 39.8 | 40.8 | 39.45 | 39.85 | 39.85 | +0.15 (+0.38%) | 1,071,318 |
| 30 Oct 2017 | INR | 40.1 | 40.6 | 39.5 | 39.7 | 39.7 | -0.4 (-1.00%) | 1,064,453 |
| 27 Oct 2017 | INR | 39 | 41.1 | 39 | 40.1 | 40.1 | +1.15 (+2.95%) | 2,591,970 |
| 26 Oct 2017 | INR | 39.3 | 39.5 | 37.8 | 38.95 | 38.95 | -0.05 (-0.13%) | 1,656,853 |
| 25 Oct 2017 | INR | 36.6 | 39.35 | 35.4 | 39 | 39 | +3.55 (+10.01%) | 5,178,699 |
| 24 Oct 2017 | INR | 33.5 | 35.85 | 33.5 | 35.45 | 35.45 | +1.9 (+5.66%) | 2,529,655 |
| 23 Oct 2017 | INR | 33.2 | 34.1 | 32.85 | 33.55 | 33.55 | +0.35 (+1.05%) | 1,182,810 |
| 19 Oct 2017 | INR | 33.25 | 33.6 | 32.85 | 33.2 | 33.2 | -0.2 (-0.60%) | 285,595 |
| 18 Oct 2017 | INR | 33.1 | 33.9 | 33.1 | 33.4 | 33.4 | +0.05 (+0.15%) | 620,936 |
| 17 Oct 2017 | INR | 33.85 | 33.85 | 33.15 | 33.35 | 33.35 | -0.2 (-0.60%) | 526,011 |
| 16 Oct 2017 | INR | 33.9 | 34.25 | 33.35 | 33.55 | 33.55 | -0.3 (-0.89%) | 766,777 |
| 13 Oct 2017 | INR | 33.7 | 34.75 | 33.7 | 33.85 | 33.85 | +0.65 (+1.96%) | 1,248,598 |
| 12 Oct 2017 | INR | 33 | 33.4 | 32.1 | 33.2 | 33.2 | +0.4 (+1.22%) | 667,183 |
| 11 Oct 2017 | INR | 33.7 | 33.8 | 32.65 | 32.8 | 32.8 | -0.6 (-1.80%) | 532,742 |
| 10 Oct 2017 | INR | 33.5 | 33.85 | 33.25 | 33.4 | 33.4 | +0.1 (+0.30%) | 588,142 |
| 9 Oct 2017 | INR | 33.55 | 33.6 | 33.15 | 33.3 | 33.3 | +0.05 (+0.15%) | 457,702 |
| 6 Oct 2017 | INR | 33 | 33.65 | 32.85 | 33.25 | 33.25 | +0.4 (+1.22%) | 629,448 |
| 5 Oct 2017 | INR | 32.5 | 33.2 | 32.4 | 32.85 | 32.85 | +0.35 (+1.08%) | 730,450 |
| 4 Oct 2017 | INR | 32.3 | 33.05 | 32.3 | 32.5 | 32.5 | +0.05 (+0.15%) | 635,273 |
| 3 Oct 2017 | INR | 34.5 | 34.95 | 32.3 | 32.45 | 32.45 | -1.85 (-5.39%) | 1,675,858 |
| 29 Sep 2017 | INR | 33.9 | 35.2 | 33.8 | 34.3 | 34.3 | +1.55 (+4.73%) | 2,425,696 |
| 28 Sep 2017 | INR | 32.5 | 32.9 | 32 | 32.75 | 32.75 | +0.6 (+1.87%) | 919,404 |
| 27 Sep 2017 | INR | 33.45 | 33.6 | 31.9 | 32.15 | 32.15 | -1.05 (-3.16%) | 2,169,240 |
