| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 37.85 | 38.55 | 35.2 | 36.5 | 36.5 | -1.35 (-3.57%) | 41,019 |
| 8 Nov 2017 | INR | 40.9 | 40.9 | 37.3 | 37.85 | 37.85 | -1.4 (-3.57%) | 65,786 |
| 7 Nov 2017 | INR | 38.55 | 41.5 | 37.25 | 39.25 | 39.25 | +2.25 (+6.08%) | 227,138 |
| 6 Nov 2017 | INR | 33.2 | 39.3 | 33.2 | 37 | 37 | +3.85 (+11.61%) | 164,276 |
| 3 Nov 2017 | INR | 34 | 34.7 | 32.85 | 33.15 | 33.15 | -1.55 (-4.47%) | 25,095 |
| 2 Nov 2017 | INR | 35.6 | 35.9 | 34.1 | 34.7 | 34.7 | -0.35 (-1.00%) | 13,084 |
| 1 Nov 2017 | INR | 33.75 | 38 | 33.75 | 35.05 | 35.05 | +1.3 (+3.85%) | 62,513 |
| 31 Oct 2017 | INR | 35.4 | 37.15 | 32.85 | 33.75 | 33.75 | -1.5 (-4.26%) | 53,808 |
| 30 Oct 2017 | INR | 32.4 | 36.6 | 32.1 | 35.25 | 35.25 | +3.55 (+11.20%) | 90,008 |
| 27 Oct 2017 | INR | 33 | 33.8 | 31.5 | 31.7 | 31.7 | -1 (-3.06%) | 11,248 |
| 26 Oct 2017 | INR | 33.5 | 33.5 | 32 | 32.7 | 32.7 | -1.25 (-3.68%) | 18,434 |
| 25 Oct 2017 | INR | 34.6 | 34.6 | 33.25 | 33.95 | 33.95 | -1.2 (-3.41%) | 21,823 |
| 24 Oct 2017 | INR | 37.95 | 37.95 | 33.2 | 35.15 | 35.15 | -1.7 (-4.61%) | 47,669 |
| 23 Oct 2017 | INR | 38.4 | 39.4 | 35.25 | 36.85 | 36.85 | -0.45 (-1.21%) | 66,373 |
| 19 Oct 2017 | INR | 37.8 | 38.8 | 36.95 | 37.3 | 37.3 | +0.35 (+0.95%) | 35,542 |
| 18 Oct 2017 | INR | 35.5 | 38.5 | 31.1 | 36.95 | 36.95 | +1.55 (+4.38%) | 73,427 |
| 17 Oct 2017 | INR | 35.1 | 37.7 | 34.1 | 35.4 | 35.4 | +1.25 (+3.66%) | 110,822 |
| 16 Oct 2017 | INR | 35.9 | 36.3 | 33.6 | 34.15 | 34.15 | +0.7 (+2.09%) | 144,224 |
| 13 Oct 2017 | INR | 27.65 | 33.7 | 27.6 | 33.45 | 33.45 | +5.35 (+19.04%) | 149,647 |
| 12 Oct 2017 | INR | 29.3 | 30.4 | 28 | 28.1 | 28.1 | -0.35 (-1.23%) | 9,970 |
| 11 Oct 2017 | INR | 29.05 | 29.4 | 28 | 28.45 | 28.45 | -0.65 (-2.23%) | 5,944 |
| 10 Oct 2017 | INR | 31.1 | 32.4 | 28.85 | 29.1 | 29.1 | -1.15 (-3.80%) | 16,062 |
| 9 Oct 2017 | INR | 29.45 | 30.95 | 28.2 | 30.25 | 30.25 | +1.65 (+5.77%) | 58,958 |
| 6 Oct 2017 | INR | 28.65 | 29 | 28 | 28.6 | 28.6 | +0.05 (+0.18%) | 20,052 |
| 5 Oct 2017 | INR | 28.4 | 29.4 | 28.25 | 28.55 | 28.55 | +0.2 (+0.71%) | 5,342 |
| 4 Oct 2017 | INR | 27.75 | 30.6 | 27.6 | 28.35 | 28.35 | +0.3 (+1.07%) | 50,769 |
| 3 Oct 2017 | INR | 30.45 | 30.45 | 27.4 | 28.05 | 28.05 | -2.35 (-7.73%) | 28,510 |
| 29 Sep 2017 | INR | 32.95 | 33 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 10,178 |
| 28 Sep 2017 | INR | 32 | 32 | 30.2 | 30.4 | 30.4 | -1.3 (-4.10%) | 16,929 |
| 27 Sep 2017 | INR | 34 | 34.4 | 31.25 | 31.7 | 31.7 | -2.15 (-6.35%) | 20,034 |
