| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 33 | 33.45 | 31.4 | 32.2 | 32.2 | -0.8 (-2.42%) | 8,085 |
| 8 Nov 2017 | INR | 32.85 | 34.45 | 32.65 | 33 | 33 | -0.25 (-0.75%) | 2,090 |
| 7 Nov 2017 | INR | 34 | 35.4 | 32 | 33.25 | 33.25 | -1.55 (-4.45%) | 17,037 |
| 6 Nov 2017 | INR | 35 | 36.85 | 34.65 | 34.8 | 34.8 | -0.2 (-0.57%) | 2,210 |
| 3 Nov 2017 | INR | 32.3 | 35 | 32.3 | 35 | 35 | +1.5 (+4.48%) | 2,130 |
| 2 Nov 2017 | INR | 34.6 | 35 | 33.1 | 33.5 | 33.5 | -0.65 (-1.90%) | 7,307 |
| 1 Nov 2017 | INR | 37.9 | 37.9 | 34 | 34.15 | 34.15 | -0.8 (-2.29%) | 15,727 |
| 31 Oct 2017 | INR | 34.6 | 36.45 | 34.3 | 34.95 | 34.95 | -0.05 (-0.14%) | 3,350 |
| 30 Oct 2017 | INR | 34.55 | 35.7 | 34.45 | 35 | 35 | -0.5 (-1.41%) | 3,447 |
| 27 Oct 2017 | INR | 35 | 36 | 35 | 35.5 | 35.5 | +0.15 (+0.42%) | 3,150 |
| 26 Oct 2017 | INR | 38.2 | 38.2 | 35 | 35.35 | 35.35 | -2.85 (-7.46%) | 3,411 |
| 25 Oct 2017 | INR | 37.1 | 40.4 | 37.1 | 38.2 | 38.2 | -0.15 (-0.39%) | 973 |
| 24 Oct 2017 | INR | 38 | 39.7 | 38 | 38.35 | 38.35 | +0.3 (+0.79%) | 5,345 |
| 23 Oct 2017 | INR | 38.35 | 38.9 | 37 | 38.05 | 38.05 | +0.1 (+0.26%) | 2,949 |
| 19 Oct 2017 | INR | 38.45 | 38.45 | 36.05 | 37.95 | 37.95 | +1.3 (+3.55%) | 897 |
| 18 Oct 2017 | INR | 38.5 | 38.85 | 35.7 | 36.65 | 36.65 | +0.35 (+0.96%) | 4,935 |
| 17 Oct 2017 | INR | 36 | 38.6 | 35.7 | 36.3 | 36.3 | +1.2 (+3.42%) | 4,261 |
| 16 Oct 2017 | INR | 35.55 | 35.75 | 35 | 35.1 | 35.1 | -0.6 (-1.68%) | 2,872 |
| 13 Oct 2017 | INR | 35.15 | 36.5 | 34 | 35.7 | 35.7 | +0.85 (+2.44%) | 4,299 |
| 12 Oct 2017 | INR | 35 | 37.4 | 34.6 | 34.85 | 34.85 | -0.2 (-0.57%) | 4,962 |
| 11 Oct 2017 | INR | 36.8 | 37.2 | 34.5 | 35.05 | 35.05 | -1.6 (-4.37%) | 3,043 |
| 10 Oct 2017 | INR | 36 | 38 | 36 | 36.65 | 36.65 | +0.75 (+2.09%) | 11,751 |
| 9 Oct 2017 | INR | 35.1 | 37.45 | 35 | 35.9 | 35.9 | -0.1 (-0.28%) | 4,080 |
| 6 Oct 2017 | INR | 35.65 | 38.8 | 35.6 | 36 | 36 | -1 (-2.70%) | 4,413 |
| 5 Oct 2017 | INR | 37 | 37 | 35.1 | 37 | 37 | +1.75 (+4.96%) | 7,074 |
| 4 Oct 2017 | INR | 33.75 | 35.95 | 33.75 | 35.25 | 35.25 | +0.2 (+0.57%) | 4,149 |
| 3 Oct 2017 | INR | 35.1 | 37 | 34.9 | 35.05 | 35.05 | -0.3 (-0.85%) | 6,915 |
| 29 Sep 2017 | INR | 35.3 | 37.5 | 35.2 | 35.35 | 35.35 | -1.65 (-4.46%) | 3,862 |
| 28 Sep 2017 | INR | 38.9 | 38.9 | 35.6 | 37 | 37 | -0.15 (-0.40%) | 7,635 |
| 27 Sep 2017 | INR | 36.4 | 37.95 | 35.2 | 37.15 | 37.15 | +0.2 (+0.54%) | 2,599 |
