| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 50.25 | 52 | 50.25 | 50.55 | 50.55 | +0.6 (+1.20%) | 228 |
| 8 Nov 2017 | INR | 50.5 | 50.5 | 49.05 | 49.95 | 49.95 | -0.55 (-1.09%) | 672 |
| 7 Nov 2017 | INR | 53 | 53.45 | 49.95 | 50.5 | 50.5 | -2.05 (-3.90%) | 2,136 |
| 6 Nov 2017 | INR | 53 | 54.1 | 51.55 | 52.55 | 52.55 | -1.55 (-2.87%) | 3,828 |
| 3 Nov 2017 | INR | 53.05 | 55.95 | 53 | 54.1 | 54.1 | -0.15 (-0.28%) | 4,392 |
| 2 Nov 2017 | INR | 54 | 55.3 | 53.5 | 54.25 | 54.25 | +1.55 (+2.94%) | 8,624 |
| 1 Nov 2017 | INR | 50.2 | 52.7 | 50.15 | 52.7 | 52.7 | +2.5 (+4.98%) | 26,150 |
| 31 Oct 2017 | INR | 49.5 | 50.5 | 49 | 50.2 | 50.2 | +0.35 (+0.70%) | 2,526 |
| 30 Oct 2017 | INR | 48.9 | 50 | 48.7 | 49.85 | 49.85 | +0.4 (+0.81%) | 684 |
| 27 Oct 2017 | INR | 50.45 | 50.45 | 48 | 49.45 | 49.45 | +1.35 (+2.81%) | 253 |
| 26 Oct 2017 | INR | 49 | 49 | 48.1 | 48.1 | 48.1 | -1 (-2.04%) | 5 |
| 25 Oct 2017 | INR | 49.1 | 49.85 | 48.3 | 49.1 | 49.1 | -1.4 (-2.77%) | 875 |
| 24 Oct 2017 | INR | 49.5 | 50.5 | 48.8 | 50.5 | 50.5 | +0.55 (+1.10%) | 587 |
| 23 Oct 2017 | INR | 48.15 | 50 | 48.15 | 49.95 | 49.95 | -0.55 (-1.09%) | 3,130 |
| 19 Oct 2017 | INR | 48.1 | 51.95 | 48.1 | 50.5 | 50.5 | +0.6 (+1.20%) | 1,751 |
| 18 Oct 2017 | INR | 46.55 | 50.4 | 46.55 | 49.9 | 49.9 | +1.9 (+3.96%) | 11,347 |
| 17 Oct 2017 | INR | 48.5 | 48.5 | 48 | 48 | 48 | -0.55 (-1.13%) | 104 |
| 16 Oct 2017 | INR | 48.2 | 50.2 | 48.2 | 48.55 | 48.55 | -0.2 (-0.41%) | 666 |
| 13 Oct 2017 | INR | 49.5 | 50 | 48.55 | 48.75 | 48.75 | -1 (-2.01%) | 1,826 |
| 12 Oct 2017 | INR | 50 | 50.7 | 49.4 | 49.75 | 49.75 | +0.75 (+1.53%) | 826 |
| 11 Oct 2017 | INR | 51 | 51 | 49 | 49 | 49 | -1 (-2%) | 1,934 |
| 10 Oct 2017 | INR | 47.5 | 50 | 47.5 | 50 | 50 | 0.0 (0.0%) | 4,479 |
| 9 Oct 2017 | INR | 50.1 | 51.75 | 49.7 | 50 | 50 | -2.15 (-4.12%) | 2,427 |
| 6 Oct 2017 | INR | 50.5 | 52.65 | 50.5 | 52.15 | 52.15 | +1.9 (+3.78%) | 2,764 |
| 5 Oct 2017 | INR | 50.5 | 51.95 | 50.25 | 50.25 | 50.25 | +0.1 (+0.20%) | 683 |
| 4 Oct 2017 | INR | 49.7 | 52.05 | 49.7 | 50.15 | 50.15 | -1.9 (-3.65%) | 3,346 |
| 3 Oct 2017 | INR | 52.8 | 56.8 | 52 | 52.05 | 52.05 | -2.4 (-4.41%) | 2,694 |
| 29 Sep 2017 | INR | 53.7 | 54.45 | 52 | 54.45 | 54.45 | +2.55 (+4.91%) | 3,114 |
| 28 Sep 2017 | INR | 54.5 | 54.5 | 51.9 | 51.9 | 51.9 | -1.15 (-2.17%) | 2,375 |
| 27 Sep 2017 | INR | 54.05 | 54.05 | 52.05 | 53.05 | 53.05 | +1.55 (+3.01%) | 6,416 |
