| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 48.1 | 51 | 48 | 49.55 | 49.55 | +1.2 (+2.48%) | 23,648 |
| 8 Nov 2017 | INR | 45.2 | 51 | 45 | 48.35 | 48.35 | +2.45 (+5.34%) | 28,855 |
| 7 Nov 2017 | INR | 47.9 | 47.9 | 45 | 45.9 | 45.9 | -0.75 (-1.61%) | 7,596 |
| 6 Nov 2017 | INR | 47 | 48.4 | 45.5 | 46.65 | 46.65 | -1.35 (-2.81%) | 25,986 |
| 3 Nov 2017 | INR | 48 | 48.45 | 47.8 | 48 | 48 | +1.95 (+4.23%) | 11,745 |
| 2 Nov 2017 | INR | 46.95 | 47.9 | 46.05 | 46.05 | 46.05 | +0.05 (+0.11%) | 12,693 |
| 1 Nov 2017 | INR | 48 | 49 | 45.95 | 46 | 46 | -2 (-4.17%) | 34,800 |
| 31 Oct 2017 | INR | 49.05 | 49.95 | 47.95 | 48 | 48 | -0.95 (-1.94%) | 10,125 |
| 30 Oct 2017 | INR | 51.7 | 51.7 | 48.2 | 48.95 | 48.95 | -1.3 (-2.59%) | 7,610 |
| 27 Oct 2017 | INR | 52.65 | 54 | 49.4 | 50.25 | 50.25 | -0.35 (-0.69%) | 25,127 |
| 26 Oct 2017 | INR | 50.15 | 52.8 | 50.1 | 50.6 | 50.6 | -0.6 (-1.17%) | 9,503 |
| 25 Oct 2017 | INR | 55.6 | 56.7 | 50 | 51.2 | 51.2 | -3.45 (-6.31%) | 24,502 |
| 24 Oct 2017 | INR | 51.05 | 57.8 | 51.05 | 54.65 | 54.65 | +4.65 (+9.30%) | 90,052 |
| 23 Oct 2017 | INR | 48.35 | 51.95 | 46.25 | 50 | 50 | +2 (+4.17%) | 31,350 |
| 19 Oct 2017 | INR | 51.45 | 51.5 | 47 | 48 | 48 | +2 (+4.35%) | 21,067 |
| 18 Oct 2017 | INR | 47.05 | 47.05 | 46 | 46 | 46 | -1.15 (-2.44%) | 12,020 |
| 17 Oct 2017 | INR | 46.3 | 48 | 45.4 | 47.15 | 47.15 | -0.3 (-0.63%) | 13,499 |
| 16 Oct 2017 | INR | 46 | 47.9 | 46 | 47.45 | 47.45 | +0.3 (+0.64%) | 3,572 |
| 13 Oct 2017 | INR | 44.1 | 47.85 | 44.1 | 47.15 | 47.15 | +1.55 (+3.40%) | 15,846 |
| 12 Oct 2017 | INR | 45.45 | 46 | 45.15 | 45.6 | 45.6 | +1.6 (+3.64%) | 4,213 |
| 11 Oct 2017 | INR | 43.25 | 46.05 | 43.25 | 44 | 44 | -0.3 (-0.68%) | 3,099 |
| 10 Oct 2017 | INR | 44.4 | 45.9 | 42.85 | 44.3 | 44.3 | +1.1 (+2.55%) | 17,281 |
| 9 Oct 2017 | INR | 44.5 | 44.5 | 43.2 | 43.2 | 43.2 | -0.65 (-1.48%) | 3,594 |
| 6 Oct 2017 | INR | 44 | 44.8 | 43.05 | 43.85 | 43.85 | +0.85 (+1.98%) | 5,228 |
| 5 Oct 2017 | INR | 43.1 | 43.1 | 42.1 | 43 | 43 | -0.25 (-0.58%) | 2,770 |
| 4 Oct 2017 | INR | 43.7 | 45 | 42.5 | 43.25 | 43.25 | +0.15 (+0.35%) | 5,126 |
| 3 Oct 2017 | INR | 43 | 44.95 | 43 | 43.1 | 43.1 | -1.9 (-4.22%) | 8,824 |
| 29 Sep 2017 | INR | 42.9 | 45.65 | 42 | 45 | 45 | +3 (+7.14%) | 22,283 |
| 28 Sep 2017 | INR | 41.05 | 42 | 40.65 | 42 | 42 | +0.85 (+2.07%) | 2,201 |
| 27 Sep 2017 | INR | 44 | 44 | 40.25 | 41.15 | 41.15 | -2.6 (-5.94%) | 31,714 |
