| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 34.25 | 35.2 | 32.6 | 34.6 | 34.6 | +0.65 (+1.91%) | 1,090,637 |
| 8 Nov 2017 | INR | 36 | 36.7 | 33.5 | 33.95 | 33.95 | -2.05 (-5.69%) | 1,585,026 |
| 7 Nov 2017 | INR | 35.7 | 37.8 | 35 | 36 | 36 | +0.5 (+1.41%) | 1,632,215 |
| 6 Nov 2017 | INR | 36.45 | 37.8 | 35.15 | 35.5 | 35.5 | -1.35 (-3.66%) | 1,677,010 |
| 3 Nov 2017 | INR | 35.6 | 38.75 | 34.5 | 36.85 | 36.85 | +3.05 (+9.02%) | 6,760,944 |
| 2 Nov 2017 | INR | 28 | 33.8 | 27.3 | 33.8 | 33.8 | +5.6 (+19.86%) | 3,566,778 |
| 1 Nov 2017 | INR | 27.95 | 28.95 | 27.75 | 28.2 | 28.2 | +0.5 (+1.81%) | 1,727,826 |
| 31 Oct 2017 | INR | 27.4 | 28.2 | 27 | 27.7 | 27.7 | +0.3 (+1.09%) | 731,852 |
| 30 Oct 2017 | INR | 24.95 | 27.9 | 24.95 | 27.4 | 27.4 | +2.5 (+10.04%) | 2,957,757 |
| 27 Oct 2017 | INR | 25.3 | 25.7 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 483,707 |
| 26 Oct 2017 | INR | 24.7 | 26.1 | 24.3 | 24.9 | 24.9 | +0.3 (+1.22%) | 647,391 |
| 25 Oct 2017 | INR | 25.4 | 25.4 | 24.4 | 24.6 | 24.6 | -0.5 (-1.99%) | 209,017 |
| 24 Oct 2017 | INR | 24.55 | 25.4 | 24.45 | 25.1 | 25.1 | +0.8 (+3.29%) | 528,239 |
| 23 Oct 2017 | INR | 24.6 | 24.85 | 24.05 | 24.3 | 24.3 | -0.35 (-1.42%) | 204,666 |
| 19 Oct 2017 | INR | 24.55 | 24.85 | 24.4 | 24.65 | 24.65 | +0.1 (+0.41%) | 275,294 |
| 18 Oct 2017 | INR | 25.4 | 25.45 | 24.3 | 24.55 | 24.55 | -0.8 (-3.16%) | 294,164 |
| 17 Oct 2017 | INR | 25.5 | 25.7 | 25.25 | 25.35 | 25.35 | -0.05 (-0.20%) | 228,485 |
| 16 Oct 2017 | INR | 25.8 | 26.35 | 25.2 | 25.4 | 25.4 | -0.5 (-1.93%) | 353,965 |
| 13 Oct 2017 | INR | 26.6 | 26.95 | 25.7 | 25.9 | 25.9 | -0.35 (-1.33%) | 528,879 |
| 12 Oct 2017 | INR | 25.45 | 26.8 | 25.4 | 26.25 | 26.25 | +0.85 (+3.35%) | 763,039 |
| 11 Oct 2017 | INR | 26.4 | 26.9 | 25 | 25.4 | 25.4 | -0.7 (-2.68%) | 888,030 |
| 10 Oct 2017 | INR | 24.7 | 26.45 | 24.7 | 26.1 | 26.1 | +1.4 (+5.67%) | 978,786 |
| 9 Oct 2017 | INR | 24.85 | 25.3 | 24.55 | 24.7 | 24.7 | +0.15 (+0.61%) | 421,324 |
| 6 Oct 2017 | INR | 24 | 25.05 | 23.85 | 24.55 | 24.55 | +0.7 (+2.94%) | 329,646 |
| 5 Oct 2017 | INR | 23 | 24.15 | 23 | 23.85 | 23.85 | +0.65 (+2.80%) | 464,219 |
| 4 Oct 2017 | INR | 22.95 | 23.65 | 22.65 | 23.2 | 23.2 | +0.45 (+1.98%) | 321,506 |
| 3 Oct 2017 | INR | 23.05 | 23.25 | 22.5 | 22.75 | 22.75 | +0.1 (+0.44%) | 170,455 |
| 29 Sep 2017 | INR | 23 | 23.2 | 22.6 | 22.65 | 22.65 | -0.15 (-0.66%) | 217,527 |
| 28 Sep 2017 | INR | 22.95 | 23.2 | 22.3 | 22.8 | 22.8 | +0.25 (+1.11%) | 287,283 |
| 27 Sep 2017 | INR | 24 | 24 | 22.4 | 22.55 | 22.55 | -1 (-4.25%) | 457,389 |
