| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 29.4 | 29.4 | 26.05 | 26.05 | 26.05 | -0.9 (-3.34%) | 727 |
| 7 Nov 2017 | INR | 28.85 | 28.85 | 25.8 | 26.95 | 26.95 | +0.3 (+1.13%) | 1,511 |
| 6 Nov 2017 | INR | 26.1 | 27.35 | 25.8 | 26.65 | 26.65 | -0.6 (-2.20%) | 5,501 |
| 3 Nov 2017 | INR | 26.35 | 27.25 | 26.3 | 27.25 | 27.25 | -0.25 (-0.91%) | 2,740 |
| 2 Nov 2017 | INR | 28 | 28 | 27.4 | 27.5 | 27.5 | 0.0 (0.0%) | 106 |
| 1 Nov 2017 | INR | 32.3 | 32.3 | 26 | 27.5 | 27.5 | +0.45 (+1.66%) | 5,954 |
| 31 Oct 2017 | INR | 26.75 | 27.35 | 26.75 | 27.05 | 27.05 | -0.05 (-0.18%) | 109 |
| 30 Oct 2017 | INR | 26.15 | 27.45 | 26.15 | 27.1 | 27.1 | -0.1 (-0.37%) | 1,716 |
| 27 Oct 2017 | INR | 27.5 | 27.5 | 26.7 | 27.2 | 27.2 | +0.2 (+0.74%) | 1,745 |
| 26 Oct 2017 | INR | 32.2 | 32.2 | 26.7 | 27 | 27 | -0.35 (-1.28%) | 2,325 |
| 25 Oct 2017 | INR | 27 | 27.8 | 27 | 27.35 | 27.35 | +0.1 (+0.37%) | 2,831 |
| 24 Oct 2017 | INR | 31.3 | 31.3 | 27 | 27.25 | 27.25 | -0.05 (-0.18%) | 2,870 |
| 23 Oct 2017 | INR | 30.65 | 30.65 | 27.15 | 27.3 | 27.3 | -1.1 (-3.87%) | 2,463 |
| 19 Oct 2017 | INR | 32.3 | 32.3 | 27.35 | 28.4 | 28.4 | -0.35 (-1.22%) | 2,509 |
| 18 Oct 2017 | INR | 31.5 | 33 | 28.5 | 28.75 | 28.75 | +0.05 (+0.17%) | 8,765 |
| 17 Oct 2017 | INR | 31 | 31 | 28.7 | 28.7 | 28.7 | +0.15 (+0.53%) | 513 |
| 16 Oct 2017 | INR | 27.05 | 28.8 | 27.05 | 28.55 | 28.55 | +0.2 (+0.71%) | 720 |
| 13 Oct 2017 | INR | 32 | 32 | 26.55 | 28.35 | 28.35 | +1.35 (+5%) | 12,728 |
| 12 Oct 2017 | INR | 26.35 | 27.8 | 26 | 27 | 27 | -0.2 (-0.74%) | 1,595 |
| 11 Oct 2017 | INR | 27.75 | 27.75 | 27 | 27.2 | 27.2 | -0.4 (-1.45%) | 2,552 |
| 10 Oct 2017 | INR | 29.95 | 30 | 27 | 27.6 | 27.6 | +0.35 (+1.28%) | 5,203 |
| 9 Oct 2017 | INR | 26.75 | 29.2 | 26.75 | 27.25 | 27.25 | +0.55 (+2.06%) | 4,140 |
| 6 Oct 2017 | INR | 29.95 | 29.95 | 25.45 | 26.7 | 26.7 | +0.3 (+1.14%) | 4,851 |
| 5 Oct 2017 | INR | 26.75 | 26.75 | 25.4 | 26.4 | 26.4 | +0.3 (+1.15%) | 2,562 |
| 4 Oct 2017 | INR | 26.1 | 26.95 | 26 | 26.1 | 26.1 | -0.95 (-3.51%) | 2,300 |
| 3 Oct 2017 | INR | 28.95 | 28.95 | 27 | 27.05 | 27.05 | -0.1 (-0.37%) | 755 |
| 29 Sep 2017 | INR | 29.9 | 29.9 | 27 | 27.15 | 27.15 | +0.35 (+1.31%) | 1,261 |
| 28 Sep 2017 | INR | 27.8 | 27.8 | 26 | 26.8 | 26.8 | +0.2 (+0.75%) | 761 |
| 27 Sep 2017 | INR | 28.95 | 28.95 | 26.15 | 26.6 | 26.6 | -2.4 (-8.28%) | 1,713 |
| 26 Sep 2017 | INR | 28.8 | 29 | 27.55 | 29 | 29 | +1 (+3.57%) | 1,178 |
