| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 40.8 | 41.95 | 39 | 39.7 | 39.7 | -0.45 (-1.12%) | 13,565 |
| 8 Nov 2017 | INR | 41.4 | 42.3 | 39.9 | 40.15 | 40.15 | -1.15 (-2.78%) | 40,429 |
| 7 Nov 2017 | INR | 43 | 43 | 40.45 | 41.3 | 41.3 | -0.7 (-1.67%) | 16,001 |
| 6 Nov 2017 | INR | 41.2 | 43.2 | 40.05 | 42 | 42 | -0.4 (-0.94%) | 15,101 |
| 3 Nov 2017 | INR | 43.5 | 44.4 | 42 | 42.4 | 42.4 | -0.55 (-1.28%) | 15,216 |
| 2 Nov 2017 | INR | 45 | 45 | 42.5 | 42.95 | 42.95 | -0.95 (-2.16%) | 33,386 |
| 1 Nov 2017 | INR | 41.05 | 45 | 41 | 43.9 | 43.9 | +0.6 (+1.39%) | 35,560 |
| 31 Oct 2017 | INR | 43.5 | 45.5 | 43 | 43.3 | 43.3 | -0.2 (-0.46%) | 26,257 |
| 30 Oct 2017 | INR | 44 | 48.3 | 41.35 | 43.5 | 43.5 | -0.45 (-1.02%) | 84,521 |
| 27 Oct 2017 | INR | 39.8 | 44.25 | 39 | 43.95 | 43.95 | +7.05 (+19.11%) | 320,952 |
| 26 Oct 2017 | INR | 36.4 | 37.4 | 32 | 36.9 | 36.9 | +1.55 (+4.38%) | 73,865 |
| 25 Oct 2017 | INR | 28 | 35.5 | 27 | 35.35 | 35.35 | +5.75 (+19.43%) | 64,635 |
| 24 Oct 2017 | INR | 28.2 | 30 | 28.2 | 29.6 | 29.6 | +1.4 (+4.96%) | 17,567 |
| 23 Oct 2017 | INR | 29.45 | 29.5 | 28 | 28.2 | 28.2 | +0.2 (+0.71%) | 3,120 |
| 19 Oct 2017 | INR | 29.9 | 29.9 | 27.6 | 28 | 28 | -0.65 (-2.27%) | 5,229 |
| 18 Oct 2017 | INR | 29.95 | 29.95 | 27.05 | 28.65 | 28.65 | +0.9 (+3.24%) | 2,862 |
| 17 Oct 2017 | INR | 28.85 | 28.85 | 27.05 | 27.75 | 27.75 | -0.2 (-0.72%) | 2,825 |
| 16 Oct 2017 | INR | 28.4 | 28.95 | 27.55 | 27.95 | 27.95 | -1.6 (-5.41%) | 4,708 |
| 13 Oct 2017 | INR | 27.85 | 29.65 | 27.85 | 29.55 | 29.55 | +1.5 (+5.35%) | 6,168 |
| 12 Oct 2017 | INR | 30 | 30 | 27.55 | 28.05 | 28.05 | +0.55 (+2.00%) | 2,760 |
| 11 Oct 2017 | INR | 29.85 | 29.9 | 27 | 27.5 | 27.5 | -2.1 (-7.09%) | 8,340 |
| 10 Oct 2017 | INR | 30 | 30 | 27.85 | 29.6 | 29.6 | +0.3 (+1.02%) | 11,515 |
| 9 Oct 2017 | INR | 27.35 | 29.5 | 27.35 | 29.3 | 29.3 | +1.2 (+4.27%) | 9,722 |
| 6 Oct 2017 | INR | 29.6 | 29.6 | 28.05 | 28.1 | 28.1 | +0.1 (+0.36%) | 4,020 |
| 5 Oct 2017 | INR | 27 | 28.1 | 27 | 28 | 28 | +0.8 (+2.94%) | 18,332 |
| 4 Oct 2017 | INR | 27.4 | 28.8 | 27.2 | 27.2 | 27.2 | -1.15 (-4.06%) | 1,394 |
| 3 Oct 2017 | INR | 29.9 | 29.9 | 28.3 | 28.35 | 28.35 | -0.35 (-1.22%) | 3,483 |
| 29 Sep 2017 | INR | 28.65 | 29.7 | 28.6 | 28.7 | 28.7 | -1.15 (-3.85%) | 2,810 |
| 28 Sep 2017 | INR | 28.7 | 30 | 28 | 29.85 | 29.85 | +1.35 (+4.74%) | 6,532 |
| 27 Sep 2017 | INR | 30.95 | 31.85 | 27 | 28.5 | 28.5 | +0.9 (+3.26%) | 6,077 |
