| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 42.25 | 43 | 41.85 | 42.95 | 42.95 | +0.05 (+0.12%) | 16,571 |
| 8 Nov 2017 | INR | 42 | 43 | 41.95 | 42.9 | 42.9 | +1.05 (+2.51%) | 1,883 |
| 7 Nov 2017 | INR | 43.1 | 43.4 | 41.85 | 41.85 | 41.85 | -2.05 (-4.67%) | 20,010 |
| 6 Nov 2017 | INR | 46.5 | 46.5 | 42.8 | 43.9 | 43.9 | -1.05 (-2.34%) | 10,850 |
| 3 Nov 2017 | INR | 46 | 46 | 43.65 | 44.95 | 44.95 | -0.55 (-1.21%) | 3,744 |
| 2 Nov 2017 | INR | 44.5 | 45.5 | 44 | 45.5 | 45.5 | -0.45 (-0.98%) | 2,901 |
| 1 Nov 2017 | INR | 46.2 | 46.25 | 44.8 | 45.95 | 45.95 | +0.6 (+1.32%) | 4,974 |
| 31 Oct 2017 | INR | 46.5 | 47 | 45.1 | 45.35 | 45.35 | -1.8 (-3.82%) | 11,820 |
| 30 Oct 2017 | INR | 48.95 | 49 | 46.2 | 47.15 | 47.15 | -0.85 (-1.77%) | 13,859 |
| 27 Oct 2017 | INR | 48 | 48.25 | 47 | 48 | 48 | +0.25 (+0.52%) | 13,372 |
| 26 Oct 2017 | INR | 45.5 | 47.75 | 45.15 | 47.75 | 47.75 | +2.25 (+4.95%) | 18,887 |
| 25 Oct 2017 | INR | 45.5 | 47.4 | 44.75 | 45.5 | 45.5 | -1.45 (-3.09%) | 5,319 |
| 24 Oct 2017 | INR | 44.3 | 48.1 | 44.3 | 46.95 | 46.95 | +1 (+2.18%) | 8,819 |
| 23 Oct 2017 | INR | 46.35 | 46.8 | 44.65 | 45.95 | 45.95 | -0.45 (-0.97%) | 8,118 |
| 19 Oct 2017 | INR | 46 | 47.35 | 44.15 | 46.4 | 46.4 | +0.45 (+0.98%) | 3,451 |
| 18 Oct 2017 | INR | 46.5 | 46.9 | 45 | 45.95 | 45.95 | -0.45 (-0.97%) | 4,007 |
| 17 Oct 2017 | INR | 46.2 | 48 | 46.2 | 46.4 | 46.4 | -1.5 (-3.13%) | 20,881 |
| 16 Oct 2017 | INR | 50.3 | 50.3 | 47.15 | 47.9 | 47.9 | -1.45 (-2.94%) | 12,540 |
| 13 Oct 2017 | INR | 49 | 49.9 | 47.45 | 49.35 | 49.35 | -0.55 (-1.10%) | 8,207 |
| 12 Oct 2017 | INR | 46.1 | 50.2 | 46.1 | 49.9 | 49.9 | +2.05 (+4.28%) | 52,371 |
| 11 Oct 2017 | INR | 45.25 | 48.2 | 45 | 47.85 | 47.85 | +1.9 (+4.13%) | 31,865 |
| 10 Oct 2017 | INR | 46.5 | 49.15 | 44.6 | 45.95 | 45.95 | -0.95 (-2.03%) | 22,660 |
| 9 Oct 2017 | INR | 46.5 | 48.2 | 45.7 | 46.9 | 46.9 | -0.85 (-1.78%) | 9,398 |
| 6 Oct 2017 | INR | 48.15 | 48.7 | 47 | 47.75 | 47.75 | -0.35 (-0.73%) | 6,088 |
| 5 Oct 2017 | INR | 48.6 | 48.6 | 46.7 | 48.1 | 48.1 | -0.15 (-0.31%) | 3,120 |
| 4 Oct 2017 | INR | 45.1 | 48.4 | 45.1 | 48.25 | 48.25 | +2.15 (+4.66%) | 10,865 |
| 3 Oct 2017 | INR | 46 | 48.2 | 46 | 46.1 | 46.1 | -1.55 (-3.25%) | 6,517 |
| 29 Sep 2017 | INR | 46.05 | 48 | 44.65 | 47.65 | 47.65 | +0.85 (+1.82%) | 2,921 |
| 28 Sep 2017 | INR | 46.8 | 48.35 | 46 | 46.8 | 46.8 | -0.65 (-1.37%) | 1,549 |
| 27 Sep 2017 | INR | 46.5 | 48.85 | 46.5 | 47.45 | 47.45 | +0.9 (+1.93%) | 40,780 |
