| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 49 | 49.85 | 48.3 | 49 | 49 | +0.6 (+1.24%) | 4,710 |
| 8 Nov 2017 | INR | 49.3 | 49.9 | 48.15 | 48.4 | 48.4 | -0.55 (-1.12%) | 6,213 |
| 7 Nov 2017 | INR | 49 | 49.95 | 48.65 | 48.95 | 48.95 | -1 (-2.00%) | 5,978 |
| 6 Nov 2017 | INR | 49.2 | 50.8 | 49.2 | 49.95 | 49.95 | +0.85 (+1.73%) | 6,550 |
| 3 Nov 2017 | INR | 50.4 | 50.4 | 49 | 49.1 | 49.1 | -0.55 (-1.11%) | 8,634 |
| 2 Nov 2017 | INR | 51 | 51 | 49.5 | 49.65 | 49.65 | -1.05 (-2.07%) | 4,408 |
| 1 Nov 2017 | INR | 53.9 | 53.9 | 49.5 | 50.7 | 50.7 | -0.65 (-1.27%) | 11,497 |
| 31 Oct 2017 | INR | 49.6 | 52.5 | 48.1 | 51.35 | 51.35 | +2 (+4.05%) | 353,789 |
| 30 Oct 2017 | INR | 50 | 51.4 | 47.1 | 49.35 | 49.35 | -2.1 (-4.08%) | 14,722 |
| 27 Oct 2017 | INR | 49.15 | 52 | 49 | 51.45 | 51.45 | +2.15 (+4.36%) | 8,451 |
| 26 Oct 2017 | INR | 50 | 52 | 49 | 49.3 | 49.3 | -0.75 (-1.50%) | 8,560 |
| 25 Oct 2017 | INR | 50.35 | 51 | 49.2 | 50.05 | 50.05 | -0.5 (-0.99%) | 5,367 |
| 24 Oct 2017 | INR | 52 | 52.15 | 50.25 | 50.55 | 50.55 | -1.55 (-2.98%) | 12,094 |
| 23 Oct 2017 | INR | 49.85 | 52.5 | 49.85 | 52.1 | 52.1 | +0.4 (+0.77%) | 5,176 |
| 19 Oct 2017 | INR | 51.5 | 52.75 | 50.3 | 51.7 | 51.7 | +0.65 (+1.27%) | 1,762 |
| 18 Oct 2017 | INR | 47.25 | 55.9 | 47.25 | 51.05 | 51.05 | +3.05 (+6.35%) | 39,442 |
| 17 Oct 2017 | INR | 48.25 | 49.7 | 47 | 48 | 48 | -0.85 (-1.74%) | 38,668 |
| 16 Oct 2017 | INR | 47.3 | 49 | 47.3 | 48.85 | 48.85 | -0.15 (-0.31%) | 13,707 |
| 13 Oct 2017 | INR | 48.9 | 50 | 48.3 | 49 | 49 | +0.95 (+1.98%) | 1,314 |
| 12 Oct 2017 | INR | 47.65 | 48.25 | 47.6 | 48.05 | 48.05 | +0.65 (+1.37%) | 2,713 |
| 11 Oct 2017 | INR | 49.25 | 49.75 | 47.2 | 47.4 | 47.4 | -1.15 (-2.37%) | 15,625 |
| 10 Oct 2017 | INR | 48.75 | 49.6 | 48.4 | 48.55 | 48.55 | +0.25 (+0.52%) | 9,187 |
| 9 Oct 2017 | INR | 47.1 | 49.8 | 47.1 | 48.3 | 48.3 | +0.4 (+0.84%) | 18,610 |
| 6 Oct 2017 | INR | 46.95 | 48.8 | 46.5 | 47.9 | 47.9 | +1.4 (+3.01%) | 10,621 |
| 5 Oct 2017 | INR | 47.15 | 47.45 | 46.5 | 46.5 | 46.5 | +0.3 (+0.65%) | 1,748 |
| 4 Oct 2017 | INR | 46.7 | 47 | 46 | 46.2 | 46.2 | -0.3 (-0.65%) | 8,450 |
| 3 Oct 2017 | INR | 46.5 | 46.9 | 46.3 | 46.5 | 46.5 | -0.15 (-0.32%) | 3,756 |
| 29 Sep 2017 | INR | 47.3 | 47.85 | 46.25 | 46.65 | 46.65 | +0.45 (+0.97%) | 3,953 |
| 28 Sep 2017 | INR | 45.05 | 48 | 45 | 46.2 | 46.2 | +0.5 (+1.09%) | 3,342 |
| 27 Sep 2017 | INR | 47.1 | 47.4 | 45.5 | 45.7 | 45.7 | -1.55 (-3.28%) | 5,331 |
