| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 30.7 | 31.8 | 30.1 | 31 | 31 | -0.1 (-0.32%) | 13,818 |
| 8 Nov 2017 | INR | 32.7 | 32.7 | 29.7 | 31.1 | 31.1 | +1.1 (+3.67%) | 27,318 |
| 7 Nov 2017 | INR | 31.05 | 31.75 | 29.25 | 30 | 30 | -1.2 (-3.85%) | 22,215 |
| 6 Nov 2017 | INR | 32.8 | 33.9 | 30.65 | 31.2 | 31.2 | -1.5 (-4.59%) | 55,256 |
| 3 Nov 2017 | INR | 31.9 | 33.5 | 31.25 | 32.7 | 32.7 | +1.8 (+5.83%) | 38,729 |
| 2 Nov 2017 | INR | 33.5 | 35 | 30.4 | 30.9 | 30.9 | -2.1 (-6.36%) | 205,379 |
| 1 Nov 2017 | INR | 36.45 | 37 | 32.55 | 33 | 33 | -5.05 (-13.27%) | 251,597 |
| 31 Oct 2017 | INR | 38.1 | 40 | 36.3 | 38.05 | 38.05 | +1.85 (+5.11%) | 207,802 |
| 30 Oct 2017 | INR | 29.45 | 36.2 | 29.45 | 36.2 | 36.2 | +6 (+19.87%) | 78,219 |
| 27 Oct 2017 | INR | 30.9 | 31.3 | 30.15 | 30.2 | 30.2 | -0.2 (-0.66%) | 10,158 |
| 26 Oct 2017 | INR | 30 | 30.9 | 28.7 | 30.4 | 30.4 | +0.3 (+1.00%) | 19,455 |
| 25 Oct 2017 | INR | 31.35 | 31.35 | 29.7 | 30.1 | 30.1 | -0.8 (-2.59%) | 7,013 |
| 24 Oct 2017 | INR | 32.4 | 32.95 | 30.85 | 30.9 | 30.9 | -0.8 (-2.52%) | 14,239 |
| 23 Oct 2017 | INR | 33 | 33.75 | 31.5 | 31.7 | 31.7 | -1.6 (-4.80%) | 12,756 |
| 19 Oct 2017 | INR | 33.9 | 34 | 32.45 | 33.3 | 33.3 | +0.4 (+1.22%) | 13,961 |
| 18 Oct 2017 | INR | 33 | 35.05 | 32.6 | 32.9 | 32.9 | +1 (+3.13%) | 128,359 |
| 17 Oct 2017 | INR | 26 | 31.9 | 26 | 31.9 | 31.9 | +5.3 (+19.92%) | 123,825 |
| 16 Oct 2017 | INR | 26.6 | 27 | 26.3 | 26.6 | 26.6 | -0.15 (-0.56%) | 3,966 |
| 13 Oct 2017 | INR | 26 | 27.45 | 26 | 26.75 | 26.75 | +0.4 (+1.52%) | 1,230 |
| 12 Oct 2017 | INR | 26.1 | 27.15 | 26.1 | 26.35 | 26.35 | -0.15 (-0.57%) | 4,519 |
| 11 Oct 2017 | INR | 27.1 | 27.8 | 26.05 | 26.5 | 26.5 | -0.5 (-1.85%) | 3,830 |
| 10 Oct 2017 | INR | 26.75 | 27 | 26 | 27 | 27 | +0.95 (+3.65%) | 12,236 |
| 9 Oct 2017 | INR | 27.6 | 27.6 | 26.05 | 26.05 | 26.05 | -0.9 (-3.34%) | 4,385 |
| 6 Oct 2017 | INR | 25.7 | 28.3 | 25.65 | 26.95 | 26.95 | +1.45 (+5.69%) | 15,014 |
| 5 Oct 2017 | INR | 24.7 | 25.7 | 24.6 | 25.5 | 25.5 | +0.35 (+1.39%) | 5,452 |
| 4 Oct 2017 | INR | 25.7 | 25.7 | 24.6 | 25.15 | 25.15 | +0.45 (+1.82%) | 2,043 |
| 3 Oct 2017 | INR | 25.15 | 25.15 | 24.55 | 24.7 | 24.7 | -0.8 (-3.14%) | 1,760 |
| 29 Sep 2017 | INR | 24.3 | 25.6 | 24.05 | 25.5 | 25.5 | +0.95 (+3.87%) | 2,662 |
| 28 Sep 2017 | INR | 24.75 | 25.3 | 24.05 | 24.55 | 24.55 | -0.1 (-0.41%) | 4,298 |
| 27 Sep 2017 | INR | 25.95 | 26 | 24 | 24.65 | 24.65 | -0.65 (-2.57%) | 17,855 |
