| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 36.4 | 36.9 | 34.8 | 36.35 | 36.35 | -0.15 (-0.41%) | 2,534 |
| 8 Nov 2017 | INR | 36 | 36.9 | 35.3 | 36.5 | 36.5 | -0.45 (-1.22%) | 246 |
| 7 Nov 2017 | INR | 36.55 | 37.1 | 36 | 36.95 | 36.95 | -0.05 (-0.14%) | 2,766 |
| 6 Nov 2017 | INR | 35.6 | 37.25 | 35.6 | 37 | 37 | +1.4 (+3.93%) | 9,020 |
| 3 Nov 2017 | INR | 36.1 | 37.2 | 35.6 | 35.6 | 35.6 | -0.4 (-1.11%) | 3,134 |
| 2 Nov 2017 | INR | 37.7 | 37.7 | 35.6 | 36 | 36 | -0.35 (-0.96%) | 3,049 |
| 1 Nov 2017 | INR | 35 | 36.75 | 35 | 36.35 | 36.35 | +0.75 (+2.11%) | 9,345 |
| 31 Oct 2017 | INR | 35.8 | 36 | 35.55 | 35.6 | 35.6 | -0.15 (-0.42%) | 2,826 |
| 30 Oct 2017 | INR | 36.9 | 36.9 | 35.55 | 35.75 | 35.75 | -1.1 (-2.99%) | 1,735 |
| 27 Oct 2017 | INR | 35.5 | 37.25 | 35.05 | 36.85 | 36.85 | +1 (+2.79%) | 12,797 |
| 26 Oct 2017 | INR | 34.3 | 36.4 | 34.3 | 35.85 | 35.85 | -0.1 (-0.28%) | 1,987 |
| 25 Oct 2017 | INR | 36 | 37.75 | 35 | 35.95 | 35.95 | -0.55 (-1.51%) | 10,145 |
| 24 Oct 2017 | INR | 35 | 37.95 | 34.6 | 36.5 | 36.5 | 0.0 (0.0%) | 13,553 |
| 23 Oct 2017 | INR | 37.6 | 37.6 | 35.5 | 36.5 | 36.5 | -0.9 (-2.41%) | 1,240 |
| 19 Oct 2017 | INR | 37.65 | 37.65 | 35.55 | 37.4 | 37.4 | +0.65 (+1.77%) | 1,247 |
| 18 Oct 2017 | INR | 37 | 37.5 | 36.15 | 36.75 | 36.75 | -0.7 (-1.87%) | 6,282 |
| 17 Oct 2017 | INR | 37.45 | 37.75 | 35.1 | 37.45 | 37.45 | +1.45 (+4.03%) | 5,384 |
| 16 Oct 2017 | INR | 36 | 37.9 | 35.5 | 36 | 36 | -0.4 (-1.10%) | 11,074 |
| 13 Oct 2017 | INR | 38 | 38 | 36.15 | 36.4 | 36.4 | -1.15 (-3.06%) | 2,583 |
| 12 Oct 2017 | INR | 37.35 | 38.15 | 37.15 | 37.55 | 37.55 | +0.45 (+1.21%) | 8,452 |
| 11 Oct 2017 | INR | 37 | 38.2 | 36.5 | 37.1 | 37.1 | +0.25 (+0.68%) | 17,171 |
| 10 Oct 2017 | INR | 38.5 | 38.5 | 36.2 | 36.85 | 36.85 | -0.35 (-0.94%) | 8,043 |
| 9 Oct 2017 | INR | 35.8 | 38.8 | 34.25 | 37.2 | 37.2 | +1.95 (+5.53%) | 15,911 |
| 6 Oct 2017 | INR | 34 | 35.25 | 33.2 | 35.25 | 35.25 | +0.75 (+2.17%) | 3,519 |
| 5 Oct 2017 | INR | 35 | 35 | 33.8 | 34.5 | 34.5 | -0.25 (-0.72%) | 2,596 |
| 4 Oct 2017 | INR | 33.3 | 35.6 | 33.3 | 34.75 | 34.75 | -0.25 (-0.71%) | 3,177 |
| 3 Oct 2017 | INR | 34.9 | 35.75 | 34.5 | 35 | 35 | +0.15 (+0.43%) | 3,453 |
| 29 Sep 2017 | INR | 35.2 | 35.2 | 34.2 | 34.85 | 34.85 | +0.7 (+2.05%) | 5,543 |
| 28 Sep 2017 | INR | 34.9 | 35.25 | 34.1 | 34.15 | 34.15 | +0.9 (+2.71%) | 1,151 |
| 27 Sep 2017 | INR | 34.25 | 35.85 | 32.15 | 33.25 | 33.25 | -1.75 (-5%) | 9,018 |
