| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 46 | 48.25 | 45.15 | 47.9 | 47.9 | +1.55 (+3.34%) | 18,568 |
| 8 Nov 2017 | INR | 48 | 48 | 45.45 | 46.35 | 46.35 | -1.45 (-3.03%) | 27,379 |
| 7 Nov 2017 | INR | 49.6 | 51.2 | 47.8 | 47.8 | 47.8 | -2.5 (-4.97%) | 41,224 |
| 6 Nov 2017 | INR | 52.75 | 52.75 | 48.8 | 50.3 | 50.3 | -0.45 (-0.89%) | 31,028 |
| 3 Nov 2017 | INR | 52.5 | 52.5 | 50.25 | 50.75 | 50.75 | -0.8 (-1.55%) | 9,841 |
| 2 Nov 2017 | INR | 54.3 | 54.3 | 50.4 | 51.55 | 51.55 | -0.95 (-1.81%) | 13,377 |
| 1 Nov 2017 | INR | 55 | 55 | 52 | 52.5 | 52.5 | -0.65 (-1.22%) | 23,751 |
| 31 Oct 2017 | INR | 50.5 | 53.9 | 50 | 53.15 | 53.15 | +1.6 (+3.10%) | 40,117 |
| 30 Oct 2017 | INR | 50.65 | 51.7 | 49 | 51.55 | 51.55 | +2.3 (+4.67%) | 26,652 |
| 27 Oct 2017 | INR | 50.05 | 52.2 | 48.85 | 49.25 | 49.25 | -2.15 (-4.18%) | 25,820 |
| 26 Oct 2017 | INR | 54.2 | 54.2 | 51.3 | 51.4 | 51.4 | -2.6 (-4.81%) | 41,748 |
| 25 Oct 2017 | INR | 54 | 54.25 | 52.6 | 54 | 54 | +2.3 (+4.45%) | 126,783 |
| 24 Oct 2017 | INR | 51.4 | 51.7 | 50.45 | 51.7 | 51.7 | +2.45 (+4.97%) | 24,262 |
| 23 Oct 2017 | INR | 49 | 49.25 | 47.75 | 49.25 | 49.25 | +2.3 (+4.90%) | 51,103 |
| 19 Oct 2017 | INR | 45.7 | 46.95 | 45 | 46.95 | 46.95 | +2.2 (+4.92%) | 67,605 |
| 18 Oct 2017 | INR | 43.7 | 45.6 | 43.2 | 44.75 | 44.75 | +1.3 (+2.99%) | 68,174 |
| 17 Oct 2017 | INR | 43.4 | 44.4 | 41.85 | 43.45 | 43.45 | +1.05 (+2.48%) | 68,924 |
| 16 Oct 2017 | INR | 44.45 | 44.65 | 41.55 | 42.4 | 42.4 | -0.3 (-0.70%) | 92,923 |
| 13 Oct 2017 | INR | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | +2 (+4.91%) | 14,370 |
| 12 Oct 2017 | INR | 40 | 40.7 | 38.45 | 40.7 | 40.7 | +1.9 (+4.90%) | 36,174 |
| 11 Oct 2017 | INR | 38.1 | 39.7 | 37.6 | 38.8 | 38.8 | +0.4 (+1.04%) | 6,300 |
| 10 Oct 2017 | INR | 39 | 39.4 | 37.75 | 38.4 | 38.4 | -0.85 (-2.17%) | 28,650 |
| 9 Oct 2017 | INR | 39.05 | 39.5 | 37.55 | 39.25 | 39.25 | +0.2 (+0.51%) | 4,010 |
| 6 Oct 2017 | INR | 40.5 | 40.5 | 39 | 39.05 | 39.05 | -0.65 (-1.64%) | 7,919 |
| 5 Oct 2017 | INR | 38.6 | 40 | 37.75 | 39.7 | 39.7 | +0.95 (+2.45%) | 11,100 |
| 4 Oct 2017 | INR | 39.15 | 39.25 | 38.7 | 38.75 | 38.75 | -0.95 (-2.39%) | 2,173 |
| 3 Oct 2017 | INR | 40 | 40 | 39.55 | 39.7 | 39.7 | -1 (-2.46%) | 10,010 |
| 29 Sep 2017 | INR | 40 | 42 | 39.25 | 40.7 | 40.7 | +0.25 (+0.62%) | 7,120 |
| 28 Sep 2017 | INR | 40.1 | 40.5 | 40 | 40.45 | 40.45 | -0.6 (-1.46%) | 2,560 |
| 27 Sep 2017 | INR | 42.15 | 42.7 | 41.05 | 41.05 | 41.05 | -2.15 (-4.98%) | 5,999 |
