| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 37.5 | 37.65 | 36.05 | 36.5 | 36.5 | -0.55 (-1.48%) | 12,328 |
| 6 Nov 2017 | INR | 36.75 | 37.5 | 36 | 37.05 | 37.05 | +0.05 (+0.14%) | 13,118 |
| 3 Nov 2017 | INR | 37 | 37.95 | 36.65 | 37 | 37 | -0.25 (-0.67%) | 3,899 |
| 2 Nov 2017 | INR | 35.55 | 38 | 35.55 | 37.25 | 37.25 | +0.8 (+2.19%) | 16,807 |
| 1 Nov 2017 | INR | 34.65 | 37.7 | 34.2 | 36.45 | 36.45 | +1.9 (+5.50%) | 25,144 |
| 31 Oct 2017 | INR | 34.1 | 34.9 | 33.8 | 34.55 | 34.55 | -0.25 (-0.72%) | 6,529 |
| 30 Oct 2017 | INR | 34.25 | 35.2 | 32 | 34.8 | 34.8 | -0.65 (-1.83%) | 22,488 |
| 27 Oct 2017 | INR | 35.2 | 36.2 | 34 | 35.45 | 35.45 | +0.4 (+1.14%) | 19,259 |
| 26 Oct 2017 | INR | 34.55 | 36.65 | 34.55 | 35.05 | 35.05 | -1.1 (-3.04%) | 23,812 |
| 25 Oct 2017 | INR | 39 | 41 | 35.15 | 36.15 | 36.15 | -1.55 (-4.11%) | 78,595 |
| 24 Oct 2017 | INR | 32 | 37.7 | 31.95 | 37.7 | 37.7 | +6.25 (+19.87%) | 130,461 |
| 23 Oct 2017 | INR | 31 | 33 | 30.05 | 31.45 | 31.45 | -0.55 (-1.72%) | 10,735 |
| 19 Oct 2017 | INR | 31 | 32.45 | 31 | 32 | 32 | +0.15 (+0.47%) | 2,607 |
| 18 Oct 2017 | INR | 32.6 | 32.65 | 31.6 | 31.85 | 31.85 | -0.4 (-1.24%) | 7,495 |
| 17 Oct 2017 | INR | 32.5 | 32.65 | 31.5 | 32.25 | 32.25 | -0.55 (-1.68%) | 9,496 |
| 16 Oct 2017 | INR | 33.5 | 33.95 | 32.75 | 32.8 | 32.8 | -0.6 (-1.80%) | 4,538 |
| 13 Oct 2017 | INR | 33.3 | 34 | 33.25 | 33.4 | 33.4 | -0.2 (-0.60%) | 4,148 |
| 12 Oct 2017 | INR | 33.5 | 34.05 | 33.2 | 33.6 | 33.6 | -0.25 (-0.74%) | 7,966 |
| 11 Oct 2017 | INR | 34.85 | 35 | 33.5 | 33.85 | 33.85 | 0.0 (0.0%) | 16,383 |
| 10 Oct 2017 | INR | 34.25 | 34.55 | 33.75 | 33.85 | 33.85 | 0.0 (0.0%) | 7,379 |
| 9 Oct 2017 | INR | 34.15 | 34.5 | 33.8 | 33.85 | 33.85 | -0.45 (-1.31%) | 7,688 |
| 6 Oct 2017 | INR | 34.15 | 34.55 | 34.15 | 34.3 | 34.3 | +0.05 (+0.15%) | 10,425 |
| 5 Oct 2017 | INR | 34.8 | 34.9 | 34 | 34.25 | 34.25 | -0.25 (-0.72%) | 6,786 |
| 4 Oct 2017 | INR | 35.2 | 35.8 | 34.3 | 34.5 | 34.5 | -0.7 (-1.99%) | 7,771 |
| 3 Oct 2017 | INR | 35.05 | 35.85 | 35 | 35.2 | 35.2 | +0.25 (+0.72%) | 5,869 |
| 29 Sep 2017 | INR | 35.55 | 36.2 | 34.8 | 34.95 | 34.95 | -0.05 (-0.14%) | 11,929 |
| 28 Sep 2017 | INR | 36.05 | 36.45 | 34.15 | 35 | 35 | -1.7 (-4.63%) | 42,365 |
| 27 Sep 2017 | INR | 36.85 | 37.8 | 36.6 | 36.7 | 36.7 | -0.5 (-1.34%) | 8,019 |
| 26 Sep 2017 | INR | 36.5 | 37.8 | 36.45 | 37.2 | 37.2 | +0.8 (+2.20%) | 15,911 |
| 25 Sep 2017 | INR | 38.15 | 38.2 | 35.55 | 36.4 | 36.4 | -2.2 (-5.70%) | 15,600 |
