| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 37.5 | 37.5 | 36.15 | 36.7 | 36.7 | +0.1 (+0.27%) | 3,606 |
| 8 Nov 2017 | INR | 37.3 | 37.8 | 36.2 | 36.6 | 36.6 | -0.55 (-1.48%) | 5,947 |
| 7 Nov 2017 | INR | 37.8 | 38.85 | 37 | 37.15 | 37.15 | -0.65 (-1.72%) | 5,537 |
| 6 Nov 2017 | INR | 38.1 | 38.45 | 37.1 | 37.8 | 37.8 | +0.2 (+0.53%) | 8,711 |
| 3 Nov 2017 | INR | 36.6 | 38.7 | 36 | 37.6 | 37.6 | +0.15 (+0.40%) | 35,448 |
| 2 Nov 2017 | INR | 37.3 | 37.7 | 36.6 | 37.45 | 37.45 | +0.25 (+0.67%) | 5,325 |
| 1 Nov 2017 | INR | 36.6 | 38.4 | 36.6 | 37.2 | 37.2 | -0.5 (-1.33%) | 27,093 |
| 31 Oct 2017 | INR | 38 | 38.75 | 37.15 | 37.7 | 37.7 | -0.65 (-1.69%) | 7,887 |
| 30 Oct 2017 | INR | 36.25 | 39.4 | 36.25 | 38.35 | 38.35 | +0.4 (+1.05%) | 6,900 |
| 27 Oct 2017 | INR | 38 | 39.65 | 37.5 | 37.95 | 37.95 | -0.7 (-1.81%) | 25,227 |
| 26 Oct 2017 | INR | 37.8 | 39.2 | 36.4 | 38.65 | 38.65 | +0.85 (+2.25%) | 14,737 |
| 25 Oct 2017 | INR | 39.9 | 39.9 | 37.5 | 37.8 | 37.8 | -0.95 (-2.45%) | 22,110 |
| 24 Oct 2017 | INR | 39.8 | 40.3 | 38.15 | 38.75 | 38.75 | -1.8 (-4.44%) | 34,278 |
| 23 Oct 2017 | INR | 42.75 | 42.75 | 39.55 | 40.55 | 40.55 | -2.7 (-6.24%) | 52,183 |
| 19 Oct 2017 | INR | 44.75 | 45 | 42.75 | 43.25 | 43.25 | -0.75 (-1.70%) | 20,461 |
| 18 Oct 2017 | INR | 44 | 47.6 | 42.75 | 44 | 44 | +0.7 (+1.62%) | 89,250 |
| 17 Oct 2017 | INR | 44.2 | 45 | 42.65 | 43.3 | 43.3 | -1.65 (-3.67%) | 70,924 |
| 16 Oct 2017 | INR | 48.45 | 48.8 | 42.8 | 44.95 | 44.95 | -2.6 (-5.47%) | 269,866 |
| 13 Oct 2017 | INR | 47 | 49.8 | 44.6 | 47.55 | 47.55 | +6.05 (+14.58%) | 539,070 |
| 12 Oct 2017 | INR | 35.1 | 41.5 | 35.1 | 41.5 | 41.5 | +6.9 (+19.94%) | 294,248 |
| 11 Oct 2017 | INR | 34.65 | 37.8 | 33.6 | 34.6 | 34.6 | +0.5 (+1.47%) | 69,956 |
| 10 Oct 2017 | INR | 35.35 | 35.75 | 33.5 | 34.1 | 34.1 | -0.35 (-1.02%) | 79,892 |
| 9 Oct 2017 | INR | 33.9 | 35.5 | 33.9 | 34.45 | 34.45 | +0.5 (+1.47%) | 15,431 |
| 6 Oct 2017 | INR | 33.85 | 34.55 | 33.35 | 33.95 | 33.95 | +0.7 (+2.11%) | 13,080 |
| 5 Oct 2017 | INR | 33.05 | 33.7 | 32.1 | 33.25 | 33.25 | -0.3 (-0.89%) | 3,510 |
| 4 Oct 2017 | INR | 33.7 | 34.05 | 32.9 | 33.55 | 33.55 | -0.25 (-0.74%) | 2,303 |
| 3 Oct 2017 | INR | 34.6 | 34.6 | 33.6 | 33.8 | 33.8 | -0.1 (-0.29%) | 2,097 |
| 29 Sep 2017 | INR | 34.35 | 34.7 | 33.75 | 33.9 | 33.9 | +0.15 (+0.44%) | 5,400 |
| 28 Sep 2017 | INR | 34.5 | 34.6 | 33.5 | 33.75 | 33.75 | -0.35 (-1.03%) | 13,575 |
| 27 Sep 2017 | INR | 36.7 | 36.75 | 34.1 | 34.1 | 34.1 | -1.75 (-4.88%) | 21,524 |
