| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 32.45 | 33.4 | 32.3 | 32.75 | 32.75 | +0.1 (+0.31%) | 56,538 |
| 8 Nov 2017 | INR | 30.6 | 36.2 | 30.6 | 32.65 | 32.65 | +0.35 (+1.08%) | 387,450 |
| 7 Nov 2017 | INR | 33 | 33.25 | 31.9 | 32.3 | 32.3 | -0.7 (-2.12%) | 74,987 |
| 6 Nov 2017 | INR | 32.25 | 33.5 | 32.05 | 33 | 33 | +0.65 (+2.01%) | 59,125 |
| 3 Nov 2017 | INR | 33 | 33.6 | 32.25 | 32.35 | 32.35 | -0.6 (-1.82%) | 58,288 |
| 2 Nov 2017 | INR | 31.15 | 33.4 | 31.15 | 32.95 | 32.95 | +0.05 (+0.15%) | 56,267 |
| 1 Nov 2017 | INR | 33.5 | 34.5 | 32.4 | 32.9 | 32.9 | -0.5 (-1.50%) | 75,214 |
| 31 Oct 2017 | INR | 35 | 35 | 32.5 | 33.4 | 33.4 | -0.9 (-2.62%) | 67,635 |
| 30 Oct 2017 | INR | 34.7 | 35.2 | 34.1 | 34.3 | 34.3 | +0.25 (+0.73%) | 60,611 |
| 27 Oct 2017 | INR | 33 | 34.75 | 32.1 | 34.05 | 34.05 | +1.35 (+4.13%) | 261,636 |
| 26 Oct 2017 | INR | 33.7 | 34 | 32.5 | 32.7 | 32.7 | -1.15 (-3.40%) | 65,500 |
| 25 Oct 2017 | INR | 35.15 | 36 | 33.7 | 33.85 | 33.85 | -1.3 (-3.70%) | 112,868 |
| 24 Oct 2017 | INR | 36.5 | 36.5 | 33.7 | 35.15 | 35.15 | +0.25 (+0.72%) | 259,766 |
| 23 Oct 2017 | INR | 34.65 | 36.1 | 34.5 | 34.9 | 34.9 | +0.5 (+1.45%) | 239,882 |
| 19 Oct 2017 | INR | 34 | 35 | 33.5 | 34.4 | 34.4 | +1.65 (+5.04%) | 346,495 |
| 18 Oct 2017 | INR | 30 | 33 | 30 | 32.75 | 32.75 | +2.5 (+8.26%) | 356,396 |
| 17 Oct 2017 | INR | 30.2 | 30.8 | 30.05 | 30.25 | 30.25 | 0.0 (0.0%) | 14,136 |
| 16 Oct 2017 | INR | 30.5 | 30.9 | 30.15 | 30.25 | 30.25 | -0.25 (-0.82%) | 38,500 |
| 13 Oct 2017 | INR | 30.1 | 31 | 30.1 | 30.5 | 30.5 | +0.45 (+1.50%) | 46,341 |
| 12 Oct 2017 | INR | 30.6 | 30.95 | 29.9 | 30.05 | 30.05 | -1.05 (-3.38%) | 32,294 |
| 11 Oct 2017 | INR | 31 | 32.15 | 30.7 | 31.1 | 31.1 | -0.05 (-0.16%) | 57,678 |
| 10 Oct 2017 | INR | 33 | 33.2 | 31 | 31.15 | 31.15 | -1.1 (-3.41%) | 53,411 |
| 9 Oct 2017 | INR | 31.5 | 33.2 | 31.5 | 32.25 | 32.25 | +0.8 (+2.54%) | 102,380 |
| 6 Oct 2017 | INR | 32 | 32.3 | 31 | 31.45 | 31.45 | 0.0 (0.0%) | 68,911 |
| 5 Oct 2017 | INR | 28.55 | 32 | 28.5 | 31.45 | 31.45 | +3.1 (+10.93%) | 208,588 |
| 4 Oct 2017 | INR | 28 | 29.35 | 27.8 | 28.35 | 28.35 | +0.15 (+0.53%) | 50,616 |
| 3 Oct 2017 | INR | 28 | 28.5 | 27.75 | 28.2 | 28.2 | +0.4 (+1.44%) | 36,340 |
| 29 Sep 2017 | INR | 27.9 | 28.15 | 27.45 | 27.8 | 27.8 | +0.55 (+2.02%) | 29,170 |
| 28 Sep 2017 | INR | 27.4 | 27.6 | 26.85 | 27.25 | 27.25 | +0.3 (+1.11%) | 26,671 |
| 27 Sep 2017 | INR | 28.3 | 28.5 | 26.5 | 26.95 | 26.95 | -0.9 (-3.23%) | 42,723 |
