| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 47.5 | 48.4 | 46.4 | 47.4 | 47.4 | -1.65 (-3.36%) | 187,949 |
| 8 Nov 2017 | INR | 50.9 | 51.75 | 48.5 | 49.05 | 49.05 | -1.65 (-3.25%) | 169,231 |
| 7 Nov 2017 | INR | 52 | 52.5 | 50.45 | 50.7 | 50.7 | -1.25 (-2.41%) | 144,797 |
| 6 Nov 2017 | INR | 52.9 | 53.05 | 51.55 | 51.95 | 51.95 | -0.85 (-1.61%) | 83,771 |
| 3 Nov 2017 | INR | 53.4 | 53.85 | 52.5 | 52.8 | 52.8 | 0.0 (0.0%) | 139,843 |
| 2 Nov 2017 | INR | 52.6 | 54.4 | 52.6 | 52.8 | 52.8 | +1.65 (+3.23%) | 319,508 |
| 1 Nov 2017 | INR | 52 | 52.7 | 50.95 | 51.15 | 51.15 | -0.7 (-1.35%) | 106,363 |
| 31 Oct 2017 | INR | 53.35 | 53.35 | 51.7 | 51.85 | 51.85 | -1.35 (-2.54%) | 139,224 |
| 30 Oct 2017 | INR | 54.9 | 54.9 | 53 | 53.2 | 53.2 | -0.85 (-1.57%) | 114,947 |
| 27 Oct 2017 | INR | 54.3 | 56 | 53.4 | 54.05 | 54.05 | +0.6 (+1.12%) | 472,608 |
| 26 Oct 2017 | INR | 50.55 | 56.65 | 50.55 | 53.45 | 53.45 | +4.25 (+8.64%) | 651,990 |
| 25 Oct 2017 | INR | 49.7 | 50 | 49.05 | 49.2 | 49.2 | -0.1 (-0.20%) | 73,882 |
| 24 Oct 2017 | INR | 49.05 | 49.5 | 48.95 | 49.3 | 49.3 | +0.2 (+0.41%) | 43,344 |
| 23 Oct 2017 | INR | 49.55 | 49.65 | 49 | 49.1 | 49.1 | -0.1 (-0.20%) | 13,617 |
| 19 Oct 2017 | INR | 48.75 | 49.5 | 48.45 | 49.2 | 49.2 | +0.7 (+1.44%) | 17,214 |
| 18 Oct 2017 | INR | 49 | 49 | 48.4 | 48.5 | 48.5 | -0.4 (-0.82%) | 12,771 |
| 17 Oct 2017 | INR | 48.8 | 49.15 | 48.5 | 48.9 | 48.9 | -0.3 (-0.61%) | 33,585 |
| 16 Oct 2017 | INR | 49.75 | 49.75 | 49.1 | 49.2 | 49.2 | 0.0 (0.0%) | 14,910 |
| 13 Oct 2017 | INR | 49.8 | 49.85 | 49 | 49.2 | 49.2 | -0.45 (-0.91%) | 24,664 |
| 12 Oct 2017 | INR | 49.15 | 49.95 | 49.1 | 49.65 | 49.65 | +0.4 (+0.81%) | 15,430 |
| 11 Oct 2017 | INR | 50.25 | 50.75 | 49 | 49.25 | 49.25 | -0.75 (-1.50%) | 97,351 |
| 10 Oct 2017 | INR | 50.3 | 50.5 | 49.5 | 50 | 50 | +0.05 (+0.10%) | 31,317 |
| 9 Oct 2017 | INR | 51.55 | 51.6 | 49.8 | 49.95 | 49.95 | -1.6 (-3.10%) | 46,425 |
| 6 Oct 2017 | INR | 50.95 | 52.1 | 50.7 | 51.55 | 51.55 | +0.9 (+1.78%) | 76,156 |
| 5 Oct 2017 | INR | 49.9 | 50.95 | 49.5 | 50.65 | 50.65 | +0.75 (+1.50%) | 71,708 |
| 4 Oct 2017 | INR | 48.35 | 50.45 | 48 | 49.9 | 49.9 | +1.65 (+3.42%) | 103,953 |
| 3 Oct 2017 | INR | 47.1 | 48.45 | 47.1 | 48.25 | 48.25 | +1.2 (+2.55%) | 25,370 |
| 29 Sep 2017 | INR | 47 | 47.55 | 46.8 | 47.05 | 47.05 | +0.6 (+1.29%) | 30,353 |
| 28 Sep 2017 | INR | 46.4 | 47.45 | 45.9 | 46.45 | 46.45 | +0.05 (+0.11%) | 78,558 |
| 27 Sep 2017 | INR | 48.35 | 48.4 | 46.2 | 46.4 | 46.4 | -1.55 (-3.23%) | 84,930 |
