| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 24.7 | 25.5 | 24.55 | 25 | 25 | +0.2 (+0.81%) | 52,066 |
| 7 Nov 2017 | INR | 25.45 | 25.45 | 24.5 | 24.8 | 24.8 | -0.45 (-1.78%) | 36,888 |
| 6 Nov 2017 | INR | 26 | 26 | 25 | 25.25 | 25.25 | -0.7 (-2.70%) | 112,513 |
| 3 Nov 2017 | INR | 27.05 | 27.6 | 25.7 | 25.95 | 25.95 | +1.1 (+4.43%) | 176,501 |
| 2 Nov 2017 | INR | 24.85 | 25.25 | 24.7 | 24.85 | 24.85 | -0.2 (-0.80%) | 22,290 |
| 1 Nov 2017 | INR | 25.2 | 25.2 | 24.6 | 25.05 | 25.05 | 0.0 (0.0%) | 9,710 |
| 31 Oct 2017 | INR | 24.9 | 25.25 | 24.9 | 25.05 | 25.05 | -0.05 (-0.20%) | 7,407 |
| 30 Oct 2017 | INR | 25.15 | 25.5 | 25 | 25.1 | 25.1 | -0.05 (-0.20%) | 22,395 |
| 27 Oct 2017 | INR | 24.75 | 25.6 | 24.7 | 25.15 | 25.15 | +0.5 (+2.03%) | 30,341 |
| 26 Oct 2017 | INR | 25.25 | 25.35 | 24.55 | 24.65 | 24.65 | -0.2 (-0.80%) | 14,229 |
| 25 Oct 2017 | INR | 24.45 | 24.95 | 24.4 | 24.85 | 24.85 | +0.2 (+0.81%) | 6,319 |
| 24 Oct 2017 | INR | 23.9 | 24.85 | 23.45 | 24.65 | 24.65 | +0.6 (+2.49%) | 52,565 |
| 23 Oct 2017 | INR | 24.9 | 24.9 | 23.5 | 24.05 | 24.05 | -0.5 (-2.04%) | 23,411 |
| 19 Oct 2017 | INR | 24.7 | 24.9 | 24.5 | 24.55 | 24.55 | -0.55 (-2.19%) | 1,785 |
| 18 Oct 2017 | INR | 24.3 | 25.3 | 24.3 | 25.1 | 25.1 | +0.4 (+1.62%) | 10,744 |
| 17 Oct 2017 | INR | 24.9 | 24.9 | 24.3 | 24.7 | 24.7 | -0.05 (-0.20%) | 12,385 |
| 16 Oct 2017 | INR | 24.8 | 24.95 | 24.6 | 24.75 | 24.75 | +0.15 (+0.61%) | 9,212 |
| 13 Oct 2017 | INR | 24.55 | 25 | 24 | 24.6 | 24.6 | -0.25 (-1.01%) | 44,265 |
| 12 Oct 2017 | INR | 25.4 | 25.5 | 24.8 | 24.85 | 24.85 | -0.2 (-0.80%) | 15,428 |
| 11 Oct 2017 | INR | 25.4 | 25.4 | 25 | 25.05 | 25.05 | -0.3 (-1.18%) | 8,549 |
| 10 Oct 2017 | INR | 25.3 | 25.45 | 25.15 | 25.35 | 25.35 | +0.1 (+0.40%) | 8,663 |
| 9 Oct 2017 | INR | 25.15 | 25.85 | 25 | 25.25 | 25.25 | -0.15 (-0.59%) | 10,517 |
| 6 Oct 2017 | INR | 25.2 | 25.5 | 25.2 | 25.4 | 25.4 | +0.2 (+0.79%) | 4,335 |
| 5 Oct 2017 | INR | 25 | 25.3 | 25 | 25.2 | 25.2 | +0.1 (+0.40%) | 11,660 |
| 4 Oct 2017 | INR | 24.9 | 25.3 | 24.7 | 25.1 | 25.1 | +0.25 (+1.01%) | 13,507 |
| 3 Oct 2017 | INR | 25.25 | 26 | 24.7 | 24.85 | 24.85 | -0.55 (-2.17%) | 26,256 |
| 29 Sep 2017 | INR | 25.5 | 25.6 | 25.3 | 25.4 | 25.4 | 0.0 (0.0%) | 3,715 |
| 28 Sep 2017 | INR | 25.25 | 25.5 | 25.2 | 25.4 | 25.4 | +0.2 (+0.79%) | 13,787 |
| 27 Sep 2017 | INR | 25.5 | 25.5 | 24.95 | 25.2 | 25.2 | -0.15 (-0.59%) | 19,032 |
| 26 Sep 2017 | INR | 25.3 | 25.5 | 24.9 | 25.35 | 25.35 | -0.2 (-0.78%) | 29,823 |
