| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | INR | 35.55 | 39.25 | 35.55 | 39.25 | 65.4167 | +1.85 (+4.95%) | 34,173 |
| 1 Nov 2017 | INR | 34 | 37.4 | 33.9 | 37.4 | 62.3333 | +1.75 (+4.91%) | 13,260 |
| 31 Oct 2017 | INR | 38 | 38 | 35.65 | 35.65 | 59.4167 | -1.85 (-4.93%) | 16,714 |
| 30 Oct 2017 | INR | 39.35 | 39.35 | 35.65 | 37.5 | 62.5 | 0.0 (0.0%) | 10,603 |
| 27 Oct 2017 | INR | 37.5 | 37.5 | 37.5 | 37.5 | 62.5 | +1.75 (+4.90%) | 21,249 |
| 26 Oct 2017 | INR | 35.75 | 35.75 | 35.75 | 35.75 | 59.5833 | +1.7 (+4.99%) | 9,600 |
| 25 Oct 2017 | INR | 33.3 | 34.05 | 33.3 | 34.05 | 56.75 | +1.6 (+4.93%) | 33,828 |
| 24 Oct 2017 | INR | 33 | 33 | 30.15 | 32.45 | 54.0833 | +0.9 (+2.85%) | 7,621 |
| 23 Oct 2017 | INR | 30.5 | 31.55 | 30.5 | 31.55 | 52.5833 | +1 (+3.27%) | 10,886 |
| 19 Oct 2017 | INR | 30 | 30.55 | 28.6 | 30.55 | 50.9167 | +1.35 (+4.62%) | 3,972 |
| 18 Oct 2017 | INR | 28.9 | 29.5 | 28.1 | 29.2 | 48.6667 | +0.3 (+1.04%) | 6,865 |
| 17 Oct 2017 | INR | 29.5 | 29.5 | 27.8 | 28.9 | 48.1667 | -0.3 (-1.03%) | 3,135 |
| 16 Oct 2017 | INR | 29.5 | 29.5 | 27.75 | 29.2 | 48.6667 | +0.2 (+0.69%) | 1,925 |
| 13 Oct 2017 | INR | 27.7 | 30 | 27 | 29 | 48.3333 | +1.05 (+3.76%) | 2,426 |
| 12 Oct 2017 | INR | 27 | 28.7 | 25.55 | 27.95 | 46.5833 | +1.75 (+6.68%) | 3,102 |
| 11 Oct 2017 | INR | 26.8 | 26.8 | 24.5 | 26.2 | 43.6667 | +1.3 (+5.22%) | 4,400 |
| 10 Oct 2017 | INR | 24.9 | 25.25 | 23.5 | 24.9 | 41.5 | +1.3 (+5.51%) | 3,409 |
| 9 Oct 2017 | INR | 24.9 | 24.9 | 22.5 | 23.6 | 39.3333 | +0.95 (+4.19%) | 1,192 |
| 6 Oct 2017 | INR | 22.8 | 22.8 | 22.55 | 22.65 | 37.75 | +0.9 (+4.14%) | 513 |
| 5 Oct 2017 | INR | 22 | 22.4 | 21.75 | 21.75 | 36.25 | +0.4 (+1.87%) | 2,688 |
| 4 Oct 2017 | INR | 21.8 | 21.8 | 21.15 | 21.35 | 35.5833 | +0.55 (+2.64%) | 2,295 |
| 3 Oct 2017 | INR | 20.05 | 21 | 20.05 | 20.8 | 34.6667 | +0.05 (+0.24%) | 362 |
| 29 Sep 2017 | INR | 20 | 20.75 | 19.45 | 20.75 | 34.5833 | +0.5 (+2.47%) | 919 |
| 28 Sep 2017 | INR | 20 | 21.5 | 20 | 20.25 | 33.75 | -0.6 (-2.88%) | 585 |
| 27 Sep 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 34.75 | -0.9 (-4.14%) | 107 |
| 26 Sep 2017 | INR | 21.85 | 22 | 21.05 | 21.75 | 36.25 | +0.4 (+1.87%) | 342 |
| 25 Sep 2017 | INR | 22.05 | 22.8 | 21.35 | 21.35 | 35.5833 | -1.1 (-4.90%) | 1,459 |
| 22 Sep 2017 | INR | 22.1 | 22.45 | 21.85 | 22.45 | 37.4167 | -0.55 (-2.39%) | 435 |
| 21 Sep 2017 | INR | 22.45 | 23 | 21.8 | 23 | 38.3333 | +0.55 (+2.45%) | 146 |
| 20 Sep 2017 | INR | 21.85 | 23 | 21.85 | 22.45 | 37.4167 | +0.25 (+1.13%) | 1,173 |
