| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 43.85 | 47.7 | 43.85 | 46 | 46 | +1 (+2.22%) | 3,162 |
| 8 Nov 2017 | INR | 46.55 | 47.7 | 43.3 | 45 | 45 | -2 (-4.26%) | 6,130 |
| 7 Nov 2017 | INR | 47 | 48.75 | 46.6 | 47 | 47 | 0.0 (0.0%) | 1,100 |
| 6 Nov 2017 | INR | 48.55 | 48.55 | 46.65 | 47 | 47 | -1.2 (-2.49%) | 2,112 |
| 3 Nov 2017 | INR | 49.75 | 52.1 | 46.65 | 48.2 | 48.2 | +1.15 (+2.44%) | 22,378 |
| 2 Nov 2017 | INR | 47 | 49.95 | 46.4 | 47.05 | 47.05 | +0.05 (+0.11%) | 1,483 |
| 1 Nov 2017 | INR | 46.1 | 47.85 | 46.1 | 47 | 47 | -0.65 (-1.36%) | 400 |
| 31 Oct 2017 | INR | 50 | 50 | 47.05 | 47.65 | 47.65 | -1.85 (-3.74%) | 2,428 |
| 30 Oct 2017 | INR | 44.6 | 51 | 44.6 | 49.5 | 49.5 | +1.7 (+3.56%) | 12,144 |
| 27 Oct 2017 | INR | 44 | 50 | 43.1 | 47.8 | 47.8 | +5.45 (+12.87%) | 32,927 |
| 26 Oct 2017 | INR | 43 | 43.75 | 42.35 | 42.35 | 42.35 | -1.15 (-2.64%) | 5,450 |
| 25 Oct 2017 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | -0.2 (-0.46%) | 35 |
| 24 Oct 2017 | INR | 43.65 | 43.75 | 43.5 | 43.7 | 43.7 | -0.35 (-0.79%) | 1,626 |
| 23 Oct 2017 | INR | 42.75 | 46.95 | 42.65 | 44.05 | 44.05 | -2.65 (-5.67%) | 878 |
| 19 Oct 2017 | INR | 46.95 | 46.95 | 46.7 | 46.7 | 46.7 | +1.7 (+3.78%) | 221 |
| 18 Oct 2017 | INR | 45 | 46 | 45 | 45 | 45 | 0.0 (0.0%) | 3,516 |
| 17 Oct 2017 | INR | 45.05 | 45.95 | 45 | 45 | 45 | -0.5 (-1.10%) | 2,956 |
| 16 Oct 2017 | INR | 45.1 | 45.6 | 45 | 45.5 | 45.5 | +0.4 (+0.89%) | 5,520 |
| 13 Oct 2017 | INR | 45.05 | 46.55 | 44.15 | 45.1 | 45.1 | +0.3 (+0.67%) | 1,527 |
| 12 Oct 2017 | INR | 47 | 47 | 44.1 | 44.8 | 44.8 | -0.7 (-1.54%) | 5,061 |
| 11 Oct 2017 | INR | 47 | 47 | 45 | 45.5 | 45.5 | -0.25 (-0.55%) | 2,542 |
| 10 Oct 2017 | INR | 45 | 47.4 | 45 | 45.75 | 45.75 | +0.05 (+0.11%) | 4,295 |
| 9 Oct 2017 | INR | 45.6 | 48.75 | 45.6 | 45.7 | 45.7 | -1.75 (-3.69%) | 3,355 |
| 6 Oct 2017 | INR | 45 | 50 | 44 | 47.45 | 47.45 | +1.9 (+4.17%) | 35,404 |
| 5 Oct 2017 | INR | 44 | 47.9 | 44 | 45.55 | 45.55 | +1.55 (+3.52%) | 32,012 |
| 4 Oct 2017 | INR | 43.3 | 44.2 | 41.15 | 44 | 44 | +0.45 (+1.03%) | 1,203 |
| 3 Oct 2017 | INR | 44.4 | 44.7 | 43 | 43.55 | 43.55 | -0.7 (-1.58%) | 4,714 |
| 29 Sep 2017 | INR | 41.1 | 45 | 40.5 | 44.25 | 44.25 | +2.3 (+5.48%) | 14,372 |
| 28 Sep 2017 | INR | 41.8 | 42.05 | 39.75 | 41.95 | 41.95 | +0.95 (+2.32%) | 6,626 |
| 27 Sep 2017 | INR | 43.25 | 43.35 | 40.35 | 41 | 41 | -3.5 (-7.87%) | 8,233 |
