| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 22.9 | 22.9 | 21.75 | 22.35 | 22.35 | +0.2 (+0.90%) | 1,614 |
| 8 Nov 2017 | INR | 23 | 23.85 | 21.8 | 22.15 | 22.15 | -0.4 (-1.77%) | 11,744 |
| 7 Nov 2017 | INR | 23.5 | 23.55 | 21.1 | 22.55 | 22.55 | -1.2 (-5.05%) | 19,173 |
| 6 Nov 2017 | INR | 23.05 | 23.8 | 23.05 | 23.75 | 23.75 | +0.7 (+3.04%) | 4,751 |
| 3 Nov 2017 | INR | 22.95 | 24 | 22.95 | 23.05 | 23.05 | +0.1 (+0.44%) | 2,956 |
| 2 Nov 2017 | INR | 23 | 23.9 | 22.6 | 22.95 | 22.95 | -0.75 (-3.16%) | 1,644 |
| 1 Nov 2017 | INR | 23 | 23.9 | 22.7 | 23.7 | 23.7 | +1.2 (+5.33%) | 3,034 |
| 31 Oct 2017 | INR | 22.4 | 23.2 | 22.4 | 22.5 | 22.5 | -0.3 (-1.32%) | 2,963 |
| 30 Oct 2017 | INR | 22.8 | 23.4 | 22.3 | 22.8 | 22.8 | 0.0 (0.0%) | 1,155 |
| 27 Oct 2017 | INR | 22.7 | 24 | 22.6 | 22.8 | 22.8 | +0.1 (+0.44%) | 5,899 |
| 26 Oct 2017 | INR | 22.55 | 22.7 | 22.55 | 22.7 | 22.7 | +0.2 (+0.89%) | 358 |
| 25 Oct 2017 | INR | 24 | 24 | 22.05 | 22.5 | 22.5 | -1.1 (-4.66%) | 3,966 |
| 24 Oct 2017 | INR | 24.95 | 25 | 23 | 23.6 | 23.6 | -0.45 (-1.87%) | 7,113 |
| 23 Oct 2017 | INR | 22.9 | 24.1 | 21.05 | 24.05 | 24.05 | +1.55 (+6.89%) | 24,413 |
| 19 Oct 2017 | INR | 20.15 | 22.5 | 20.1 | 22.5 | 22.5 | +1.1 (+5.14%) | 501 |
| 18 Oct 2017 | INR | 21.5 | 21.75 | 21.35 | 21.4 | 21.4 | -0.4 (-1.83%) | 786 |
| 17 Oct 2017 | INR | 23.6 | 23.6 | 21.65 | 21.8 | 21.8 | -0.1 (-0.46%) | 1,007 |
| 16 Oct 2017 | INR | 21.45 | 22 | 21.45 | 21.9 | 21.9 | +0.15 (+0.69%) | 2,988 |
| 13 Oct 2017 | INR | 21.25 | 22.4 | 21.2 | 21.75 | 21.75 | 0.0 (0.0%) | 2,775 |
| 12 Oct 2017 | INR | 23.3 | 23.3 | 21.45 | 21.75 | 21.75 | -0.5 (-2.25%) | 1,391 |
| 11 Oct 2017 | INR | 21 | 23.7 | 21 | 22.25 | 22.25 | +0.1 (+0.45%) | 3,771 |
| 10 Oct 2017 | INR | 22 | 23.7 | 21.6 | 22.15 | 22.15 | +0.15 (+0.68%) | 2,960 |
| 9 Oct 2017 | INR | 22 | 23.6 | 21.7 | 22 | 22 | +0.45 (+2.09%) | 1,641 |
| 6 Oct 2017 | INR | 21.15 | 22 | 21 | 21.55 | 21.55 | +0.25 (+1.17%) | 1,806 |
| 5 Oct 2017 | INR | 21.8 | 22.95 | 21.2 | 21.3 | 21.3 | -0.5 (-2.29%) | 98 |
| 4 Oct 2017 | INR | 21 | 22.95 | 21 | 21.8 | 21.8 | +0.3 (+1.40%) | 145 |
| 3 Oct 2017 | INR | 22 | 22.85 | 21.5 | 21.5 | 21.5 | -0.1 (-0.46%) | 1,360 |
| 29 Sep 2017 | INR | 22.5 | 22.5 | 21.55 | 21.6 | 21.6 | +0.1 (+0.47%) | 2,580 |
| 28 Sep 2017 | INR | 21 | 23 | 21 | 21.5 | 21.5 | 0.0 (0.0%) | 884 |
| 27 Sep 2017 | INR | 22 | 24.95 | 21.5 | 21.5 | 21.5 | -1.5 (-6.52%) | 1,567 |
