| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 44.9 | 51 | 43.75 | 49.55 | 49.55 | +5.5 (+12.49%) | 1,071,522 |
| 8 Nov 2017 | INR | 44 | 44.95 | 43.4 | 44.05 | 44.05 | -0.1 (-0.23%) | 139,010 |
| 7 Nov 2017 | INR | 44.5 | 47.25 | 43.5 | 44.15 | 44.15 | +0.15 (+0.34%) | 257,041 |
| 6 Nov 2017 | INR | 44.1 | 44.7 | 43.5 | 44 | 44 | -0.65 (-1.46%) | 97,561 |
| 3 Nov 2017 | INR | 45.3 | 46.7 | 44.5 | 44.65 | 44.65 | -0.75 (-1.65%) | 72,058 |
| 2 Nov 2017 | INR | 46.5 | 47.4 | 44.9 | 45.4 | 45.4 | -1.1 (-2.37%) | 104,269 |
| 1 Nov 2017 | INR | 47.75 | 49.45 | 46.2 | 46.5 | 46.5 | -0.3 (-0.64%) | 172,373 |
| 31 Oct 2017 | INR | 47.3 | 49 | 46 | 46.8 | 46.8 | +0.3 (+0.65%) | 291,834 |
| 30 Oct 2017 | INR | 45.7 | 47.25 | 45.7 | 46.5 | 46.5 | +0.8 (+1.75%) | 204,688 |
| 27 Oct 2017 | INR | 47.2 | 48 | 44.95 | 45.7 | 45.7 | -1.1 (-2.35%) | 363,718 |
| 26 Oct 2017 | INR | 43.65 | 48.3 | 43.1 | 46.8 | 46.8 | +3.3 (+7.59%) | 451,333 |
| 25 Oct 2017 | INR | 46.2 | 46.2 | 43.1 | 43.5 | 43.5 | -1.6 (-3.55%) | 187,409 |
| 24 Oct 2017 | INR | 41.45 | 46.35 | 40.65 | 45.1 | 45.1 | +4.2 (+10.27%) | 541,238 |
| 23 Oct 2017 | INR | 40.65 | 41.55 | 40.55 | 40.9 | 40.9 | +0.35 (+0.86%) | 50,171 |
| 19 Oct 2017 | INR | 40.75 | 41.8 | 40.2 | 40.55 | 40.55 | -0.05 (-0.12%) | 49,894 |
| 18 Oct 2017 | INR | 41 | 41.4 | 39.9 | 40.6 | 40.6 | -0.15 (-0.37%) | 87,993 |
| 17 Oct 2017 | INR | 40.05 | 41.7 | 40.05 | 40.75 | 40.75 | +0.15 (+0.37%) | 88,013 |
| 16 Oct 2017 | INR | 41.1 | 42 | 39.7 | 40.6 | 40.6 | +0.05 (+0.12%) | 123,041 |
| 13 Oct 2017 | INR | 40.65 | 41.1 | 40.25 | 40.55 | 40.55 | +0.65 (+1.63%) | 154,161 |
| 12 Oct 2017 | INR | 40.7 | 41.2 | 39.3 | 39.9 | 39.9 | +0.85 (+2.18%) | 125,503 |
| 11 Oct 2017 | INR | 40.9 | 41.35 | 37.85 | 39.05 | 39.05 | -1.95 (-4.76%) | 122,468 |
| 10 Oct 2017 | INR | 43.5 | 43.5 | 40.9 | 41 | 41 | -0.2 (-0.49%) | 160,104 |
| 9 Oct 2017 | INR | 40.9 | 42.2 | 40 | 41.2 | 41.2 | +2.05 (+5.24%) | 302,796 |
| 6 Oct 2017 | INR | 38.2 | 39.9 | 38 | 39.15 | 39.15 | +1.3 (+3.43%) | 187,705 |
| 5 Oct 2017 | INR | 36.1 | 38.4 | 33 | 37.85 | 37.85 | +1.9 (+5.29%) | 173,765 |
| 4 Oct 2017 | INR | 36.2 | 36.85 | 35.1 | 35.95 | 35.95 | -0.6 (-1.64%) | 94,235 |
| 3 Oct 2017 | INR | 33.75 | 37.5 | 33.75 | 36.55 | 36.55 | +3.7 (+11.26%) | 192,725 |
| 29 Sep 2017 | INR | 33.95 | 33.95 | 32.75 | 32.85 | 32.85 | -0.3 (-0.90%) | 29,759 |
| 28 Sep 2017 | INR | 33 | 33.4 | 32.75 | 33.15 | 33.15 | +0.05 (+0.15%) | 17,908 |
| 27 Sep 2017 | INR | 34 | 34.5 | 32.85 | 33.1 | 33.1 | -0.55 (-1.63%) | 45,729 |
