| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 27.7 | 28 | 26.7 | 26.9 | 26.9 | +0.05 (+0.19%) | 23,292 |
| 8 Nov 2017 | INR | 26.75 | 27.5 | 25 | 26.85 | 26.85 | +0.65 (+2.48%) | 15,000 |
| 7 Nov 2017 | INR | 27.75 | 27.8 | 25.8 | 26.2 | 26.2 | -0.95 (-3.50%) | 10,798 |
| 6 Nov 2017 | INR | 28.25 | 28.3 | 26.9 | 27.15 | 27.15 | +0.15 (+0.56%) | 9,335 |
| 3 Nov 2017 | INR | 27.2 | 27.35 | 25 | 27 | 27 | -0.1 (-0.37%) | 12,846 |
| 2 Nov 2017 | INR | 28 | 28 | 26.3 | 27.1 | 27.1 | -0.4 (-1.45%) | 17,739 |
| 1 Nov 2017 | INR | 26.5 | 27.85 | 24.7 | 27.5 | 27.5 | +2.05 (+8.06%) | 44,433 |
| 31 Oct 2017 | INR | 25.25 | 25.5 | 25 | 25.45 | 25.45 | +0.65 (+2.62%) | 7,386 |
| 30 Oct 2017 | INR | 23.8 | 26.15 | 23.8 | 24.8 | 24.8 | +1 (+4.20%) | 22,057 |
| 27 Oct 2017 | INR | 23.5 | 24.5 | 23 | 23.8 | 23.8 | +0.7 (+3.03%) | 19,508 |
| 26 Oct 2017 | INR | 23.35 | 23.9 | 23 | 23.1 | 23.1 | +0.2 (+0.87%) | 8,344 |
| 25 Oct 2017 | INR | 23.05 | 23.75 | 22.75 | 22.9 | 22.9 | +0.55 (+2.46%) | 13,296 |
| 24 Oct 2017 | INR | 25.1 | 25.1 | 22.2 | 22.35 | 22.35 | -0.55 (-2.40%) | 8,955 |
| 23 Oct 2017 | INR | 24.25 | 24.8 | 22.5 | 22.9 | 22.9 | -0.15 (-0.65%) | 12,348 |
| 19 Oct 2017 | INR | 24.5 | 24.7 | 22.6 | 23.05 | 23.05 | -0.9 (-3.76%) | 12,966 |
| 18 Oct 2017 | INR | 25.25 | 25.3 | 23.9 | 23.95 | 23.95 | -0.6 (-2.44%) | 38,401 |
| 17 Oct 2017 | INR | 24.75 | 25 | 23.7 | 24.55 | 24.55 | +0.25 (+1.03%) | 23,340 |
| 16 Oct 2017 | INR | 24.75 | 24.85 | 24 | 24.3 | 24.3 | +0.55 (+2.32%) | 5,290 |
| 13 Oct 2017 | INR | 25.75 | 25.8 | 22.9 | 23.75 | 23.75 | -0.15 (-0.63%) | 29,768 |
| 12 Oct 2017 | INR | 25.25 | 25.35 | 23.9 | 23.9 | 23.9 | 0.0 (0.0%) | 6,018 |
| 11 Oct 2017 | INR | 25.25 | 25.3 | 21.9 | 23.9 | 23.9 | +0.05 (+0.21%) | 21,698 |
| 10 Oct 2017 | INR | 24.5 | 24.9 | 23.7 | 23.85 | 23.85 | -0.25 (-1.04%) | 11,967 |
| 9 Oct 2017 | INR | 25.75 | 25.95 | 24 | 24.1 | 24.1 | -0.85 (-3.41%) | 13,762 |
| 6 Oct 2017 | INR | 25.25 | 25.35 | 24.75 | 24.95 | 24.95 | -0.05 (-0.20%) | 5,431 |
| 5 Oct 2017 | INR | 25.75 | 25.9 | 24.5 | 25 | 25 | -0.1 (-0.40%) | 16,409 |
| 4 Oct 2017 | INR | 25.1 | 25.75 | 24.9 | 25.1 | 25.1 | +0.05 (+0.20%) | 5,639 |
| 3 Oct 2017 | INR | 25.05 | 25.55 | 25 | 25.05 | 25.05 | +0.5 (+2.04%) | 6,555 |
| 29 Sep 2017 | INR | 25.25 | 25.7 | 24.5 | 24.55 | 24.55 | +0.05 (+0.20%) | 9,025 |
| 28 Sep 2017 | INR | 25.2 | 25.3 | 24.5 | 24.5 | 24.5 | -0.4 (-1.61%) | 9,765 |
| 27 Sep 2017 | INR | 26.25 | 26.25 | 24.8 | 24.9 | 24.9 | -0.75 (-2.92%) | 7,421 |
