| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2017 | INR | 41.2 | 41.2 | 38 | 39.35 | 39.35 | -2.15 (-5.18%) | 14,607 |
| 2 Nov 2017 | INR | 38.65 | 42 | 38.65 | 41.5 | 41.5 | +1.65 (+4.14%) | 16,245 |
| 1 Nov 2017 | INR | 39.75 | 40.55 | 39.75 | 39.85 | 39.85 | -0.5 (-1.24%) | 5,950 |
| 31 Oct 2017 | INR | 41 | 41.8 | 40.2 | 40.35 | 40.35 | -0.95 (-2.30%) | 8,903 |
| 30 Oct 2017 | INR | 42 | 42.95 | 41 | 41.3 | 41.3 | -0.4 (-0.96%) | 5,258 |
| 27 Oct 2017 | INR | 42.85 | 42.85 | 41.55 | 41.7 | 41.7 | -1.15 (-2.68%) | 3,455 |
| 26 Oct 2017 | INR | 43 | 43 | 42.85 | 42.85 | 42.85 | -0.15 (-0.35%) | 1,092 |
| 25 Oct 2017 | INR | 44.55 | 44.55 | 41.7 | 43 | 43 | +1.4 (+3.37%) | 4,038 |
| 24 Oct 2017 | INR | 42.25 | 42.95 | 41.5 | 41.6 | 41.6 | -1.15 (-2.69%) | 1,755 |
| 23 Oct 2017 | INR | 41.35 | 45.8 | 41.35 | 42.75 | 42.75 | +1.5 (+3.64%) | 9,231 |
| 19 Oct 2017 | INR | 41 | 44.5 | 41 | 41.25 | 41.25 | +0.25 (+0.61%) | 3,143 |
| 18 Oct 2017 | INR | 40.55 | 41 | 40.55 | 41 | 41 | -1 (-2.38%) | 400 |
| 17 Oct 2017 | INR | 41.5 | 42.45 | 41.15 | 42 | 42 | +0.1 (+0.24%) | 1,025 |
| 16 Oct 2017 | INR | 43.85 | 43.85 | 40.9 | 41.9 | 41.9 | +0.3 (+0.72%) | 3,151 |
| 13 Oct 2017 | INR | 41.5 | 42.6 | 41.5 | 41.6 | 41.6 | +0.3 (+0.73%) | 7,230 |
| 12 Oct 2017 | INR | 42.85 | 42.85 | 41 | 41.3 | 41.3 | -0.8 (-1.90%) | 982 |
| 11 Oct 2017 | INR | 41 | 42.95 | 40.6 | 42.1 | 42.1 | +0.1 (+0.24%) | 2,460 |
| 10 Oct 2017 | INR | 42.3 | 43.9 | 42 | 42 | 42 | -0.95 (-2.21%) | 6,045 |
| 9 Oct 2017 | INR | 42 | 43.95 | 42 | 42.95 | 42.95 | +1.55 (+3.74%) | 4,025 |
| 6 Oct 2017 | INR | 40.15 | 42.9 | 40.05 | 41.4 | 41.4 | +0.5 (+1.22%) | 9,771 |
| 5 Oct 2017 | INR | 41 | 41.35 | 40.5 | 40.9 | 40.9 | +0.9 (+2.25%) | 1,534 |
| 4 Oct 2017 | INR | 41 | 41.5 | 39.55 | 40 | 40 | +0.25 (+0.63%) | 5,581 |
| 3 Oct 2017 | INR | 39.55 | 41.25 | 39.55 | 39.75 | 39.75 | -0.25 (-0.63%) | 950 |
| 29 Sep 2017 | INR | 40 | 42.9 | 39.5 | 40 | 40 | -1.05 (-2.56%) | 4,185 |
| 28 Sep 2017 | INR | 38.9 | 42.6 | 38.9 | 41.05 | 41.05 | +0.4 (+0.98%) | 7,319 |
| 27 Sep 2017 | INR | 40.5 | 41 | 39 | 40.65 | 40.65 | +1.5 (+3.83%) | 2,976 |
| 26 Sep 2017 | INR | 40 | 40 | 39 | 39.15 | 39.15 | -0.75 (-1.88%) | 2,783 |
| 25 Sep 2017 | INR | 42 | 42 | 39.75 | 39.9 | 39.9 | -1.9 (-4.55%) | 2,635 |
| 22 Sep 2017 | INR | 43 | 44.95 | 41.75 | 41.8 | 41.8 | -2.1 (-4.78%) | 3,538 |
| 21 Sep 2017 | INR | 44.5 | 46.7 | 42.35 | 43.9 | 43.9 | -0.6 (-1.35%) | 10,193 |
