| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 42 | 44.4 | 40 | 40.8 | 40.8 | -0.5 (-1.21%) | 464,764 |
| 8 Nov 2017 | INR | 41.85 | 42.4 | 41.25 | 41.3 | 41.3 | -0.4 (-0.96%) | 24,617 |
| 7 Nov 2017 | INR | 43.95 | 43.95 | 41.4 | 41.7 | 41.7 | -1.4 (-3.25%) | 100,690 |
| 6 Nov 2017 | INR | 42.05 | 44 | 42.05 | 43.1 | 43.1 | +0.45 (+1.06%) | 94,527 |
| 3 Nov 2017 | INR | 42 | 43.25 | 41.9 | 42.65 | 42.65 | +0.65 (+1.55%) | 72,110 |
| 2 Nov 2017 | INR | 42.45 | 42.5 | 41.55 | 42 | 42 | +0.2 (+0.48%) | 55,448 |
| 1 Nov 2017 | INR | 41.05 | 42.9 | 40.5 | 41.8 | 41.8 | +1.15 (+2.83%) | 114,541 |
| 31 Oct 2017 | INR | 41.5 | 41.65 | 40.1 | 40.65 | 40.65 | -0.5 (-1.22%) | 53,548 |
| 30 Oct 2017 | INR | 42.2 | 44.8 | 40.8 | 41.15 | 41.15 | -0.65 (-1.56%) | 149,282 |
| 27 Oct 2017 | INR | 40.1 | 43.6 | 39.8 | 41.8 | 41.8 | +2 (+5.03%) | 111,731 |
| 26 Oct 2017 | INR | 40.3 | 40.65 | 39.6 | 39.8 | 39.8 | -0.25 (-0.62%) | 38,799 |
| 25 Oct 2017 | INR | 41.3 | 41.3 | 39.5 | 40.05 | 40.05 | -0.55 (-1.35%) | 33,820 |
| 24 Oct 2017 | INR | 41.1 | 42.95 | 39.8 | 40.6 | 40.6 | -0.45 (-1.10%) | 111,987 |
| 23 Oct 2017 | INR | 42.05 | 42.2 | 40.7 | 41.05 | 41.05 | -1.35 (-3.18%) | 46,018 |
| 19 Oct 2017 | INR | 42 | 43.1 | 41.7 | 42.4 | 42.4 | +0.45 (+1.07%) | 50,002 |
| 18 Oct 2017 | INR | 42.6 | 43.2 | 41.7 | 41.95 | 41.95 | -0.5 (-1.18%) | 53,486 |
| 17 Oct 2017 | INR | 42.95 | 43.5 | 42.05 | 42.45 | 42.45 | -0.5 (-1.16%) | 24,566 |
| 16 Oct 2017 | INR | 43 | 44.3 | 41.45 | 42.95 | 42.95 | +0.85 (+2.02%) | 177,887 |
| 13 Oct 2017 | INR | 43.6 | 43.65 | 41.8 | 42.1 | 42.1 | -1.25 (-2.88%) | 96,738 |
| 12 Oct 2017 | INR | 43.5 | 44 | 43.1 | 43.35 | 43.35 | +0.5 (+1.17%) | 221,117 |
| 11 Oct 2017 | INR | 43.75 | 45.3 | 42.6 | 42.85 | 42.85 | -0.45 (-1.04%) | 161,580 |
| 10 Oct 2017 | INR | 42.75 | 44.5 | 42.4 | 43.3 | 43.3 | +1.2 (+2.85%) | 449,994 |
| 9 Oct 2017 | INR | 43.65 | 45 | 41.7 | 42.1 | 42.1 | -1.05 (-2.43%) | 139,782 |
| 6 Oct 2017 | INR | 44 | 44.5 | 42.1 | 43.15 | 43.15 | 0.0 (0.0%) | 370,770 |
| 5 Oct 2017 | INR | 47.25 | 47.25 | 42.9 | 43.15 | 43.15 | -3.4 (-7.30%) | 190,628 |
| 4 Oct 2017 | INR | 44.9 | 49 | 44.5 | 46.55 | 46.55 | +0.25 (+0.54%) | 899,366 |
| 3 Oct 2017 | INR | 38.3 | 46.3 | 38.3 | 46.3 | 46.3 | +7.7 (+19.95%) | 840,912 |
| 29 Sep 2017 | INR | 38.35 | 40.1 | 38.1 | 38.6 | 38.6 | +0.4 (+1.05%) | 64,281 |
| 28 Sep 2017 | INR | 37.1 | 38.7 | 35.95 | 38.2 | 38.2 | +1.35 (+3.66%) | 138,212 |
| 27 Sep 2017 | INR | 39.7 | 40 | 36 | 36.85 | 36.85 | -1.95 (-5.03%) | 93,935 |
