| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 46.1 | 47.8 | 46.1 | 47.2 | 47.2 | -0.25 (-0.53%) | 59,087 |
| 7 Nov 2017 | INR | 48.4 | 48.6 | 47 | 47.45 | 47.45 | -0.55 (-1.15%) | 78,752 |
| 6 Nov 2017 | INR | 48.2 | 48.85 | 47.5 | 48 | 48 | -0.1 (-0.21%) | 189,129 |
| 3 Nov 2017 | INR | 48.25 | 48.4 | 47.65 | 48.1 | 48.1 | 0.0 (0.0%) | 65,185 |
| 2 Nov 2017 | INR | 47.95 | 48.7 | 47.6 | 48.1 | 48.1 | +0.35 (+0.73%) | 93,348 |
| 1 Nov 2017 | INR | 48 | 48 | 47 | 47.75 | 47.75 | -0.3 (-0.62%) | 73,795 |
| 31 Oct 2017 | INR | 48.3 | 49 | 46 | 48.05 | 48.05 | -0.9 (-1.84%) | 129,417 |
| 30 Oct 2017 | INR | 51.25 | 51.7 | 48 | 48.95 | 48.95 | -2.15 (-4.21%) | 212,110 |
| 27 Oct 2017 | INR | 50.3 | 52 | 50.1 | 51.1 | 51.1 | +0.75 (+1.49%) | 76,196 |
| 26 Oct 2017 | INR | 49.7 | 51 | 49 | 50.35 | 50.35 | +1.1 (+2.23%) | 103,245 |
| 25 Oct 2017 | INR | 49.25 | 49.55 | 48.15 | 49.25 | 49.25 | +0.05 (+0.10%) | 70,202 |
| 24 Oct 2017 | INR | 49.25 | 50.25 | 49 | 49.2 | 49.2 | -0.3 (-0.61%) | 71,134 |
| 23 Oct 2017 | INR | 49.8 | 50.55 | 47.8 | 49.5 | 49.5 | -0.5 (-1%) | 67,978 |
| 19 Oct 2017 | INR | 50 | 51.5 | 49.4 | 50 | 50 | +0.85 (+1.73%) | 55,811 |
| 18 Oct 2017 | INR | 50.45 | 50.5 | 49.1 | 49.15 | 49.15 | -0.7 (-1.40%) | 60,941 |
| 17 Oct 2017 | INR | 50.35 | 51.25 | 49 | 49.85 | 49.85 | -0.3 (-0.60%) | 66,539 |
| 16 Oct 2017 | INR | 51 | 51.8 | 49.25 | 50.15 | 50.15 | -1.25 (-2.43%) | 81,816 |
| 13 Oct 2017 | INR | 48.8 | 52 | 48.5 | 51.4 | 51.4 | +3.15 (+6.53%) | 113,082 |
| 12 Oct 2017 | INR | 48.5 | 49 | 47.15 | 48.25 | 48.25 | +0.3 (+0.63%) | 64,983 |
| 11 Oct 2017 | INR | 48.75 | 49.5 | 47.75 | 47.95 | 47.95 | -0.3 (-0.62%) | 57,603 |
| 10 Oct 2017 | INR | 47.2 | 48.95 | 47.2 | 48.25 | 48.25 | 0.0 (0.0%) | 56,254 |
| 9 Oct 2017 | INR | 48 | 49 | 47 | 48.25 | 48.25 | -0.65 (-1.33%) | 96,096 |
| 6 Oct 2017 | INR | 49.3 | 49.7 | 48 | 48.9 | 48.9 | +0.65 (+1.35%) | 15,711 |
| 5 Oct 2017 | INR | 49.65 | 49.65 | 47.8 | 48.25 | 48.25 | -0.4 (-0.82%) | 27,216 |
| 4 Oct 2017 | INR | 49 | 50.35 | 48.05 | 48.65 | 48.65 | -1.1 (-2.21%) | 7,627 |
| 3 Oct 2017 | INR | 50.45 | 51.35 | 48.85 | 49.75 | 49.75 | -0.55 (-1.09%) | 28,047 |
| 29 Sep 2017 | INR | 49.6 | 52.25 | 49.25 | 50.3 | 50.3 | +0.55 (+1.11%) | 112,750 |
| 28 Sep 2017 | INR | 48.9 | 49.9 | 47.05 | 49.75 | 49.75 | +1.9 (+3.97%) | 116,627 |
| 27 Sep 2017 | INR | 49.4 | 49.45 | 46.6 | 47.85 | 47.85 | -0.35 (-0.73%) | 14,291 |
| 26 Sep 2017 | INR | 49.75 | 50.9 | 48 | 48.2 | 48.2 | -0.45 (-0.92%) | 13,781 |
