| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 27.95 | 27.95 | 25.8 | 26.1 | 26.1 | -1.2 (-4.40%) | 923 |
| 7 Nov 2017 | INR | 28 | 28 | 26 | 27.3 | 27.3 | +0.3 (+1.11%) | 215 |
| 6 Nov 2017 | INR | 28.4 | 28.4 | 26.15 | 27 | 27 | -0.6 (-2.17%) | 3,028 |
| 3 Nov 2017 | INR | 28 | 30 | 27.05 | 27.6 | 27.6 | -0.95 (-3.33%) | 4,888 |
| 2 Nov 2017 | INR | 28.25 | 30 | 27.3 | 28.55 | 28.55 | -0.2 (-0.70%) | 10,740 |
| 1 Nov 2017 | INR | 28 | 29 | 28 | 28.75 | 28.75 | +0.05 (+0.17%) | 2,228 |
| 31 Oct 2017 | INR | 26 | 30.1 | 24 | 28.7 | 28.7 | +0.45 (+1.59%) | 6,354 |
| 30 Oct 2017 | INR | 25.35 | 28.9 | 25.35 | 28.25 | 28.25 | +0.7 (+2.54%) | 6,020 |
| 27 Oct 2017 | INR | 25.15 | 28 | 25.15 | 27.55 | 27.55 | -0.5 (-1.78%) | 14,168 |
| 26 Oct 2017 | INR | 24 | 28.45 | 22.1 | 28.05 | 28.05 | +0.95 (+3.51%) | 3,020 |
| 25 Oct 2017 | INR | 25.95 | 27.4 | 25.55 | 27.1 | 27.1 | +1.9 (+7.54%) | 8,232 |
| 24 Oct 2017 | INR | 25.15 | 25.45 | 25.1 | 25.2 | 25.2 | -0.45 (-1.75%) | 2,214 |
| 23 Oct 2017 | INR | 25 | 26.9 | 25 | 25.65 | 25.65 | -0.3 (-1.16%) | 8,902 |
| 19 Oct 2017 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | +0.95 (+3.80%) | 101 |
| 18 Oct 2017 | INR | 24.85 | 25.25 | 24.25 | 25 | 25 | +0.5 (+2.04%) | 2,398 |
| 17 Oct 2017 | INR | 23 | 24.85 | 23 | 24.5 | 24.5 | +0.45 (+1.87%) | 1,835 |
| 16 Oct 2017 | INR | 24.05 | 25.5 | 23.75 | 24.05 | 24.05 | -0.85 (-3.41%) | 4,916 |
| 13 Oct 2017 | INR | 25.05 | 25.4 | 23.95 | 24.9 | 24.9 | -0.4 (-1.58%) | 5,437 |
| 12 Oct 2017 | INR | 26.05 | 26.2 | 25.1 | 25.3 | 25.3 | -1.1 (-4.17%) | 6,643 |
| 11 Oct 2017 | INR | 26.35 | 28 | 26.05 | 26.4 | 26.4 | +0.2 (+0.76%) | 4,816 |
| 10 Oct 2017 | INR | 26.05 | 26.2 | 26.05 | 26.2 | 26.2 | -0.35 (-1.32%) | 800 |
| 9 Oct 2017 | INR | 25.15 | 31.7 | 25.15 | 26.55 | 26.55 | -0.45 (-1.67%) | 3,207 |
| 6 Oct 2017 | INR | 26.95 | 27 | 25 | 27 | 27 | +1 (+3.85%) | 505 |
| 5 Oct 2017 | INR | 26 | 26 | 26 | 26 | 26 | +0.45 (+1.76%) | 205 |
| 4 Oct 2017 | INR | 24.95 | 25.55 | 24.95 | 25.55 | 25.55 | +0.45 (+1.79%) | 551 |
| 3 Oct 2017 | INR | 25.35 | 26.45 | 25 | 25.1 | 25.1 | -0.25 (-0.99%) | 1,247 |
| 29 Sep 2017 | INR | 25.75 | 26 | 25.35 | 25.35 | 25.35 | 0.0 (0.0%) | 100 |
| 28 Sep 2017 | INR | 26.45 | 26.45 | 25.35 | 25.35 | 25.35 | -0.45 (-1.74%) | 1,501 |
| 27 Sep 2017 | INR | 25.8 | 27 | 25.8 | 25.8 | 25.8 | +0.55 (+2.18%) | 308 |
| 26 Sep 2017 | INR | 24.5 | 26.75 | 24.5 | 25.25 | 25.25 | +0.85 (+3.48%) | 576 |
