| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 30 | 30.55 | 29.2 | 30 | 30 | +0.25 (+0.84%) | 33,335 |
| 8 Nov 2017 | INR | 30.8 | 30.8 | 29.3 | 29.75 | 29.75 | +0.05 (+0.17%) | 18,361 |
| 7 Nov 2017 | INR | 32.3 | 32.3 | 29.5 | 29.7 | 29.7 | -0.9 (-2.94%) | 42,257 |
| 6 Nov 2017 | INR | 27 | 30.8 | 27 | 30.6 | 30.6 | +3.6 (+13.33%) | 125,050 |
| 3 Nov 2017 | INR | 27 | 27.15 | 26 | 27 | 27 | +0.35 (+1.31%) | 11,007 |
| 2 Nov 2017 | INR | 27.2 | 27.2 | 26.25 | 26.65 | 26.65 | -0.5 (-1.84%) | 3,663 |
| 1 Nov 2017 | INR | 27.45 | 27.5 | 26.8 | 27.15 | 27.15 | 0.0 (0.0%) | 9,160 |
| 31 Oct 2017 | INR | 25 | 27.45 | 25 | 27.15 | 27.15 | +1.65 (+6.47%) | 17,716 |
| 30 Oct 2017 | INR | 25.75 | 25.75 | 25.15 | 25.5 | 25.5 | -0.85 (-3.23%) | 5,446 |
| 27 Oct 2017 | INR | 26.65 | 26.65 | 25.3 | 26.35 | 26.35 | +1.25 (+4.98%) | 3,880 |
| 26 Oct 2017 | INR | 26.25 | 26.25 | 24.8 | 25.1 | 25.1 | -0.25 (-0.99%) | 2,685 |
| 25 Oct 2017 | INR | 27.35 | 27.35 | 24.8 | 25.35 | 25.35 | -0.1 (-0.39%) | 17,066 |
| 24 Oct 2017 | INR | 26.25 | 26.25 | 24.8 | 25.45 | 25.45 | +0.35 (+1.39%) | 1,182 |
| 23 Oct 2017 | INR | 25.4 | 25.9 | 25.05 | 25.1 | 25.1 | -0.55 (-2.14%) | 7,333 |
| 19 Oct 2017 | INR | 26 | 26 | 25.65 | 25.65 | 25.65 | +0.6 (+2.40%) | 900 |
| 18 Oct 2017 | INR | 24.7 | 26.15 | 24.7 | 25.05 | 25.05 | -0.2 (-0.79%) | 7,173 |
| 17 Oct 2017 | INR | 26 | 26.5 | 25.25 | 25.25 | 25.25 | -0.25 (-0.98%) | 3,953 |
| 16 Oct 2017 | INR | 24.2 | 26.9 | 24.2 | 25.5 | 25.5 | +0.5 (+2%) | 10,586 |
| 13 Oct 2017 | INR | 25.4 | 25.7 | 24.6 | 25 | 25 | 0.0 (0.0%) | 6,020 |
| 12 Oct 2017 | INR | 24.15 | 25.8 | 24.15 | 25 | 25 | +0.7 (+2.88%) | 7,339 |
| 11 Oct 2017 | INR | 24.5 | 24.95 | 24.2 | 24.3 | 24.3 | -0.55 (-2.21%) | 4,450 |
| 10 Oct 2017 | INR | 24.2 | 25 | 24.2 | 24.85 | 24.85 | +0.45 (+1.84%) | 6,996 |
| 9 Oct 2017 | INR | 24.8 | 25.1 | 24 | 24.4 | 24.4 | +0.5 (+2.09%) | 4,292 |
| 6 Oct 2017 | INR | 24.45 | 25 | 23.05 | 23.9 | 23.9 | -0.5 (-2.05%) | 6,487 |
| 5 Oct 2017 | INR | 24.5 | 24.5 | 23.85 | 24.4 | 24.4 | +0.25 (+1.04%) | 509 |
| 4 Oct 2017 | INR | 25 | 25 | 24 | 24.15 | 24.15 | -0.3 (-1.23%) | 3,628 |
| 3 Oct 2017 | INR | 27.5 | 27.5 | 24 | 24.45 | 24.45 | +0.35 (+1.45%) | 1,496 |
| 29 Sep 2017 | INR | 24.9 | 24.9 | 24 | 24.1 | 24.1 | -0.3 (-1.23%) | 1,325 |
| 28 Sep 2017 | INR | 25 | 25.5 | 24 | 24.4 | 24.4 | +0.3 (+1.24%) | 3,839 |
| 27 Sep 2017 | INR | 24.5 | 24.75 | 23.55 | 24.1 | 24.1 | -0.05 (-0.21%) | 4,059 |
