| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 41.5 | 42 | 39.5 | 39.9 | 39.9 | -0.5 (-1.24%) | 89,246 |
| 8 Nov 2017 | INR | 37.5 | 43 | 36.95 | 40.4 | 40.4 | +3.65 (+9.93%) | 417,617 |
| 7 Nov 2017 | INR | 40 | 40 | 36.1 | 36.75 | 36.75 | -3.15 (-7.89%) | 279,189 |
| 6 Nov 2017 | INR | 41.65 | 41.75 | 39.55 | 39.9 | 39.9 | -0.85 (-2.09%) | 234,566 |
| 3 Nov 2017 | INR | 42.4 | 42.4 | 40.5 | 40.75 | 40.75 | -0.7 (-1.69%) | 110,600 |
| 2 Nov 2017 | INR | 43 | 43 | 41.2 | 41.45 | 41.45 | -0.7 (-1.66%) | 123,166 |
| 1 Nov 2017 | INR | 43.35 | 43.5 | 41.8 | 42.15 | 42.15 | -0.1 (-0.24%) | 91,001 |
| 31 Oct 2017 | INR | 43.7 | 43.7 | 41.9 | 42.25 | 42.25 | -0.85 (-1.97%) | 80,612 |
| 30 Oct 2017 | INR | 43.5 | 44 | 42.95 | 43.1 | 43.1 | +0.35 (+0.82%) | 79,980 |
| 27 Oct 2017 | INR | 43.45 | 43.85 | 42 | 42.75 | 42.75 | +0.15 (+0.35%) | 148,363 |
| 26 Oct 2017 | INR | 43 | 43.7 | 42 | 42.6 | 42.6 | -0.55 (-1.27%) | 168,160 |
| 25 Oct 2017 | INR | 44 | 44 | 42.6 | 43.15 | 43.15 | +0.2 (+0.47%) | 104,055 |
| 24 Oct 2017 | INR | 42.65 | 44.7 | 42.35 | 42.95 | 42.95 | +0.6 (+1.42%) | 96,943 |
| 23 Oct 2017 | INR | 43 | 43.9 | 42.05 | 42.35 | 42.35 | -0.85 (-1.97%) | 57,103 |
| 19 Oct 2017 | INR | 44 | 44 | 43.15 | 43.2 | 43.2 | 0.0 (0.0%) | 20,535 |
| 18 Oct 2017 | INR | 44.5 | 44.5 | 42.25 | 43.2 | 43.2 | -0.1 (-0.23%) | 66,101 |
| 17 Oct 2017 | INR | 44.9 | 45 | 43.1 | 43.3 | 43.3 | -0.35 (-0.80%) | 49,401 |
| 16 Oct 2017 | INR | 42.65 | 45.5 | 42.3 | 43.65 | 43.65 | +0.85 (+1.99%) | 88,978 |
| 13 Oct 2017 | INR | 42.6 | 44.25 | 42.25 | 42.8 | 42.8 | -0.25 (-0.58%) | 49,083 |
| 12 Oct 2017 | INR | 42.55 | 43.4 | 42.3 | 43.05 | 43.05 | +0.05 (+0.12%) | 45,565 |
| 11 Oct 2017 | INR | 44.45 | 44.45 | 42.9 | 43 | 43 | -0.75 (-1.71%) | 63,364 |
| 10 Oct 2017 | INR | 44.4 | 44.45 | 42.5 | 43.75 | 43.75 | -0.15 (-0.34%) | 99,801 |
| 9 Oct 2017 | INR | 45 | 45 | 42.75 | 43.9 | 43.9 | -0.4 (-0.90%) | 44,616 |
| 6 Oct 2017 | INR | 44 | 45 | 43.95 | 44.3 | 44.3 | +0.25 (+0.57%) | 92,315 |
| 5 Oct 2017 | INR | 46 | 46 | 43.75 | 44.05 | 44.05 | -0.6 (-1.34%) | 127,263 |
| 4 Oct 2017 | INR | 45.65 | 45.75 | 44.15 | 44.65 | 44.65 | -0.3 (-0.67%) | 37,410 |
| 3 Oct 2017 | INR | 46.75 | 46.75 | 43.2 | 44.95 | 44.95 | -0.4 (-0.88%) | 52,215 |
| 29 Sep 2017 | INR | 44.9 | 46.8 | 44.6 | 45.35 | 45.35 | +1.65 (+3.78%) | 71,160 |
| 28 Sep 2017 | INR | 43.15 | 44.45 | 43.1 | 43.7 | 43.7 | +0.45 (+1.04%) | 26,035 |
| 27 Sep 2017 | INR | 44.6 | 46 | 42.2 | 43.25 | 43.25 | -1.5 (-3.35%) | 145,820 |
