| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 26.35 | 27 | 25.65 | 26 | 26 | -0.3 (-1.14%) | 17,493 |
| 8 Nov 2017 | INR | 27.15 | 27.7 | 25.9 | 26.3 | 26.3 | -0.7 (-2.59%) | 15,245 |
| 7 Nov 2017 | INR | 28 | 28.5 | 26 | 27 | 27 | -0.35 (-1.28%) | 20,090 |
| 6 Nov 2017 | INR | 26.25 | 27.45 | 25.2 | 27.35 | 27.35 | +0.85 (+3.21%) | 13,222 |
| 3 Nov 2017 | INR | 26.25 | 28 | 25.55 | 26.5 | 26.5 | -0.35 (-1.30%) | 27,095 |
| 2 Nov 2017 | INR | 26.25 | 27.15 | 26.1 | 26.85 | 26.85 | +0.95 (+3.67%) | 11,576 |
| 1 Nov 2017 | INR | 25 | 26 | 24.1 | 25.9 | 25.9 | +0.9 (+3.60%) | 8,126 |
| 31 Oct 2017 | INR | 25 | 25.5 | 24.5 | 25 | 25 | -0.1 (-0.40%) | 12,246 |
| 30 Oct 2017 | INR | 24.25 | 25.1 | 23.6 | 25.1 | 25.1 | +0.65 (+2.66%) | 20,102 |
| 27 Oct 2017 | INR | 24.75 | 24.75 | 24 | 24.45 | 24.45 | -0.15 (-0.61%) | 8,955 |
| 26 Oct 2017 | INR | 25.5 | 25.6 | 23.65 | 24.6 | 24.6 | -0.25 (-1.01%) | 8,444 |
| 25 Oct 2017 | INR | 25.5 | 26 | 24.8 | 24.85 | 24.85 | -1.25 (-4.79%) | 8,574 |
| 24 Oct 2017 | INR | 26 | 27 | 25.25 | 26.1 | 26.1 | -0.45 (-1.69%) | 17,743 |
| 23 Oct 2017 | INR | 27.25 | 27.45 | 25.9 | 26.55 | 26.55 | -0.35 (-1.30%) | 10,531 |
| 19 Oct 2017 | INR | 25.25 | 26.9 | 25.05 | 26.9 | 26.9 | +1.25 (+4.87%) | 3,356 |
| 18 Oct 2017 | INR | 25.5 | 26 | 25.05 | 25.65 | 25.65 | +0.35 (+1.38%) | 9,625 |
| 17 Oct 2017 | INR | 25.05 | 25.55 | 25.05 | 25.3 | 25.3 | +0.6 (+2.43%) | 8,658 |
| 16 Oct 2017 | INR | 24.05 | 25.05 | 24 | 24.7 | 24.7 | +0.2 (+0.82%) | 8,655 |
| 13 Oct 2017 | INR | 23.6 | 24.55 | 23.1 | 24.5 | 24.5 | +0.9 (+3.81%) | 5,181 |
| 12 Oct 2017 | INR | 25.1 | 25.65 | 23.35 | 23.6 | 23.6 | -0.95 (-3.87%) | 14,150 |
| 11 Oct 2017 | INR | 26.1 | 26.1 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 675 |
| 10 Oct 2017 | INR | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | +1.2 (+4.88%) | 300 |
| 9 Oct 2017 | INR | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | -0.8 (-3.15%) | 50 |
| 6 Oct 2017 | INR | 25.5 | 25.5 | 25.4 | 25.4 | 25.4 | +1.05 (+4.31%) | 300 |
| 5 Oct 2017 | INR | 24.35 | 24.45 | 24.35 | 24.35 | 24.35 | +0.85 (+3.62%) | 200 |
| 4 Oct 2017 | INR | 23.45 | 23.5 | 23.45 | 23.5 | 23.5 | +1 (+4.44%) | 50 |
| 3 Oct 2017 | INR | 22.6 | 22.6 | 21.5 | 22.5 | 22.5 | -0.1 (-0.44%) | 765 |
| 29 Sep 2017 | INR | 24.9 | 24.9 | 22.6 | 22.6 | 22.6 | -1.15 (-4.84%) | 705 |
| 28 Sep 2017 | INR | 24.6 | 24.6 | 23.75 | 23.75 | 23.75 | -0.2 (-0.84%) | 2,150 |
| 27 Sep 2017 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
