| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 45 | 46 | 44.2 | 44.2 | 44.2 | -1.1 (-2.43%) | 505 |
| 8 Nov 2017 | INR | 45.05 | 45.3 | 45 | 45.3 | 45.3 | -1.65 (-3.51%) | 907 |
| 7 Nov 2017 | INR | 45.6 | 46.95 | 45 | 46.95 | 46.95 | +0.7 (+1.51%) | 700 |
| 6 Nov 2017 | INR | 47.5 | 47.5 | 46 | 46.25 | 46.25 | -1.7 (-3.55%) | 2,370 |
| 3 Nov 2017 | INR | 47.9 | 47.95 | 47.9 | 47.95 | 47.95 | -0.05 (-0.10%) | 584 |
| 2 Nov 2017 | INR | 48 | 48 | 46.15 | 48 | 48 | +0.2 (+0.42%) | 1,774 |
| 1 Nov 2017 | INR | 49 | 51 | 47.6 | 47.8 | 47.8 | -1.2 (-2.45%) | 10,621 |
| 31 Oct 2017 | INR | 45.75 | 50.3 | 45.75 | 49 | 49 | +1.05 (+2.19%) | 6,710 |
| 30 Oct 2017 | INR | 47.2 | 47.95 | 45.55 | 47.95 | 47.95 | +2.25 (+4.92%) | 5,002 |
| 27 Oct 2017 | INR | 45.5 | 45.7 | 44.15 | 45.7 | 45.7 | +2.15 (+4.94%) | 12,135 |
| 26 Oct 2017 | INR | 43.65 | 45.5 | 43.5 | 43.55 | 43.55 | -1.95 (-4.29%) | 1,250 |
| 25 Oct 2017 | INR | 45.95 | 47 | 43.6 | 45.5 | 45.5 | +0.7 (+1.56%) | 3,568 |
| 24 Oct 2017 | INR | 44 | 44.8 | 42.55 | 44.8 | 44.8 | +2.1 (+4.92%) | 3,442 |
| 23 Oct 2017 | INR | 43.5 | 45.9 | 42.6 | 42.7 | 42.7 | -2.3 (-5.11%) | 2,838 |
| 19 Oct 2017 | INR | 46 | 46 | 43.15 | 45 | 45 | +0.05 (+0.11%) | 571 |
| 18 Oct 2017 | INR | 42.6 | 44.95 | 42.6 | 44.95 | 44.95 | +0.95 (+2.16%) | 160 |
| 17 Oct 2017 | INR | 44 | 44.95 | 43.7 | 44 | 44 | -0.45 (-1.01%) | 4,890 |
| 16 Oct 2017 | INR | 44.5 | 45 | 43.6 | 44.45 | 44.45 | -0.05 (-0.11%) | 420 |
| 13 Oct 2017 | INR | 44 | 45 | 44 | 44.5 | 44.5 | +0.5 (+1.14%) | 930 |
| 12 Oct 2017 | INR | 43 | 44.65 | 43 | 44 | 44 | +0.5 (+1.15%) | 2,514 |
| 11 Oct 2017 | INR | 44 | 44 | 42 | 43.5 | 43.5 | -0.5 (-1.14%) | 13,865 |
| 10 Oct 2017 | INR | 43.75 | 44 | 42.1 | 44 | 44 | -0.3 (-0.68%) | 31,834 |
| 9 Oct 2017 | INR | 46.7 | 46.7 | 43.55 | 44.3 | 44.3 | -0.7 (-1.56%) | 1,456 |
| 6 Oct 2017 | INR | 47.5 | 47.6 | 44.5 | 45 | 45 | -0.4 (-0.88%) | 20,214 |
| 5 Oct 2017 | INR | 47 | 49 | 45 | 45.4 | 45.4 | -1.85 (-3.92%) | 21,229 |
| 4 Oct 2017 | INR | 45.5 | 47.25 | 43.65 | 47.25 | 47.25 | +2.25 (+5%) | 19,794 |
| 3 Oct 2017 | INR | 43.2 | 45.15 | 43.2 | 45 | 45 | +2 (+4.65%) | 8,553 |
| 29 Sep 2017 | INR | 44.45 | 44.45 | 42.45 | 43 | 43 | +0.65 (+1.53%) | 26,090 |
| 28 Sep 2017 | INR | 42.5 | 42.5 | 42.35 | 42.35 | 42.35 | -1.75 (-3.97%) | 500 |
| 27 Sep 2017 | INR | 47.75 | 47.95 | 43.75 | 44.1 | 44.1 | -1.85 (-4.03%) | 2,195 |
