| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 28.55 | 29.95 | 28.55 | 29.85 | 29.85 | +0.1 (+0.34%) | 34,835 |
| 8 Nov 2017 | INR | 27.55 | 30.25 | 27.55 | 29.75 | 29.75 | +0.8 (+2.76%) | 30,789 |
| 7 Nov 2017 | INR | 30.2 | 30.5 | 28.8 | 28.95 | 28.95 | -1.25 (-4.14%) | 14,104 |
| 6 Nov 2017 | INR | 31 | 31 | 29.5 | 30.2 | 30.2 | -0.05 (-0.17%) | 17,013 |
| 3 Nov 2017 | INR | 30.5 | 30.6 | 29.2 | 30.25 | 30.25 | +0.95 (+3.24%) | 41,596 |
| 2 Nov 2017 | INR | 31.5 | 31.5 | 29 | 29.3 | 29.3 | -0.75 (-2.50%) | 95,346 |
| 1 Nov 2017 | INR | 29 | 30.15 | 28.1 | 30.05 | 30.05 | +1.3 (+4.52%) | 117,836 |
| 31 Oct 2017 | INR | 28.6 | 30.45 | 28.2 | 28.75 | 28.75 | -0.9 (-3.04%) | 20,350 |
| 30 Oct 2017 | INR | 29.95 | 30.95 | 29 | 29.65 | 29.65 | -0.35 (-1.17%) | 27,408 |
| 27 Oct 2017 | INR | 29.65 | 31.25 | 28.55 | 30 | 30 | +0.2 (+0.67%) | 35,118 |
| 26 Oct 2017 | INR | 30 | 31.25 | 28.7 | 29.8 | 29.8 | -0.4 (-1.32%) | 85,381 |
| 25 Oct 2017 | INR | 32.45 | 32.5 | 30.2 | 30.2 | 30.2 | -1.55 (-4.88%) | 77,088 |
| 24 Oct 2017 | INR | 33.75 | 33.75 | 31.35 | 31.75 | 31.75 | -0.85 (-2.61%) | 73,451 |
| 23 Oct 2017 | INR | 33 | 33.9 | 31.65 | 32.6 | 32.6 | +0.95 (+3.00%) | 96,185 |
| 19 Oct 2017 | INR | 32.1 | 32.4 | 31 | 31.65 | 31.65 | +1.95 (+6.57%) | 264,473 |
| 18 Oct 2017 | INR | 29.7 | 29.7 | 29.1 | 29.7 | 29.7 | +2.7 (+10%) | 262,265 |
| 17 Oct 2017 | INR | 25.3 | 27.15 | 25.3 | 27 | 27 | +1.1 (+4.25%) | 40,685 |
| 16 Oct 2017 | INR | 25 | 26 | 24.65 | 25.9 | 25.9 | +0.05 (+0.19%) | 26,071 |
| 13 Oct 2017 | INR | 26.1 | 26.1 | 25.05 | 25.85 | 25.85 | +0.2 (+0.78%) | 22,237 |
| 12 Oct 2017 | INR | 24.5 | 25.65 | 24.5 | 25.65 | 25.65 | +0.7 (+2.81%) | 51,342 |
| 11 Oct 2017 | INR | 25.55 | 25.9 | 24.55 | 24.95 | 24.95 | +0.1 (+0.40%) | 5,521 |
| 10 Oct 2017 | INR | 23.15 | 25.5 | 23.15 | 24.85 | 24.85 | +0.85 (+3.54%) | 44,289 |
| 9 Oct 2017 | INR | 24.35 | 24.4 | 23.6 | 24 | 24 | +0.25 (+1.05%) | 6,205 |
| 6 Oct 2017 | INR | 24.4 | 24.4 | 23 | 23.75 | 23.75 | -0.25 (-1.04%) | 4,180 |
| 5 Oct 2017 | INR | 24 | 24.5 | 23.55 | 24 | 24 | +0.1 (+0.42%) | 3,301 |
| 4 Oct 2017 | INR | 24.05 | 24.05 | 23.5 | 23.9 | 23.9 | -0.45 (-1.85%) | 1,671 |
| 3 Oct 2017 | INR | 25.1 | 25.1 | 23.85 | 24.35 | 24.35 | -0.75 (-2.99%) | 3,931 |
| 29 Sep 2017 | INR | 25.9 | 25.9 | 24.15 | 25.1 | 25.1 | -0.3 (-1.18%) | 9,275 |
| 28 Sep 2017 | INR | 25 | 25.55 | 24.4 | 25.4 | 25.4 | 0.0 (0.0%) | 19,569 |
| 27 Sep 2017 | INR | 26.4 | 26.4 | 24.3 | 25.4 | 25.4 | -0.1 (-0.39%) | 10,184 |
