| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 48.45 | 49.9 | 48 | 48.2 | 48.2 | -0.05 (-0.10%) | 112,042 |
| 8 Nov 2017 | INR | 49.15 | 49.65 | 48 | 48.25 | 48.25 | -0.65 (-1.33%) | 95,275 |
| 7 Nov 2017 | INR | 50.5 | 50.6 | 48.75 | 48.9 | 48.9 | -1.55 (-3.07%) | 261,248 |
| 6 Nov 2017 | INR | 50.75 | 51.35 | 50 | 50.45 | 50.45 | -0.25 (-0.49%) | 248,634 |
| 3 Nov 2017 | INR | 50.7 | 50.95 | 49.35 | 50.7 | 50.7 | +1 (+2.01%) | 248,162 |
| 2 Nov 2017 | INR | 51.85 | 51.85 | 49.5 | 49.7 | 49.7 | -1.45 (-2.83%) | 197,062 |
| 1 Nov 2017 | INR | 51.8 | 52.35 | 50.4 | 51.15 | 51.15 | +0.05 (+0.10%) | 641,078 |
| 31 Oct 2017 | INR | 49.25 | 53.4 | 49.25 | 51.1 | 51.1 | +1.85 (+3.76%) | 14,137,183 |
| 30 Oct 2017 | INR | 50.85 | 51.2 | 49.1 | 49.25 | 49.25 | -1.3 (-2.57%) | 176,200 |
| 27 Oct 2017 | INR | 51.55 | 53.4 | 50.45 | 50.55 | 50.55 | -0.6 (-1.17%) | 468,594 |
| 26 Oct 2017 | INR | 50.5 | 51.65 | 50.45 | 51.15 | 51.15 | +0.7 (+1.39%) | 239,105 |
| 25 Oct 2017 | INR | 51.3 | 51.5 | 50 | 50.45 | 50.45 | -0.65 (-1.27%) | 64,686 |
| 24 Oct 2017 | INR | 49.65 | 51.7 | 49.65 | 51.1 | 51.1 | +1.7 (+3.44%) | 152,666 |
| 23 Oct 2017 | INR | 51 | 51.6 | 49 | 49.4 | 49.4 | -1.25 (-2.47%) | 72,468 |
| 19 Oct 2017 | INR | 51 | 51.7 | 50.4 | 50.65 | 50.65 | +0.75 (+1.50%) | 36,561 |
| 18 Oct 2017 | INR | 50.1 | 51.8 | 49 | 49.9 | 49.9 | -0.4 (-0.80%) | 384,621 |
| 17 Oct 2017 | INR | 52 | 52 | 47.75 | 50.3 | 50.3 | +0.15 (+0.30%) | 153,982 |
| 16 Oct 2017 | INR | 51.25 | 51.9 | 49.05 | 50.15 | 50.15 | 0.0 (0.0%) | 246,319 |
| 13 Oct 2017 | INR | 47.6 | 51.65 | 46.25 | 50.15 | 50.15 | +2.9 (+6.14%) | 628,486 |
| 12 Oct 2017 | INR | 48.5 | 48.5 | 46.75 | 47.25 | 47.25 | -0.25 (-0.53%) | 87,547 |
| 11 Oct 2017 | INR | 47.75 | 50.75 | 47.05 | 47.5 | 47.5 | +0.25 (+0.53%) | 461,621 |
| 10 Oct 2017 | INR | 46.35 | 48.15 | 46.3 | 47.25 | 47.25 | +0.7 (+1.50%) | 99,467 |
| 9 Oct 2017 | INR | 46.6 | 47.25 | 46 | 46.55 | 46.55 | -0.05 (-0.11%) | 59,929 |
| 6 Oct 2017 | INR | 47.1 | 48 | 46.35 | 46.6 | 46.6 | -0.2 (-0.43%) | 61,071 |
| 5 Oct 2017 | INR | 44.95 | 47.4 | 44.95 | 46.8 | 46.8 | +1.55 (+3.43%) | 84,562 |
| 4 Oct 2017 | INR | 46 | 46 | 44.75 | 45.25 | 45.25 | +0.55 (+1.23%) | 66,725 |
| 3 Oct 2017 | INR | 45.6 | 46.45 | 44.55 | 44.7 | 44.7 | -0.5 (-1.11%) | 65,848 |
| 29 Sep 2017 | INR | 45.95 | 46.9 | 44.75 | 45.2 | 45.2 | +0.6 (+1.35%) | 113,708 |
| 28 Sep 2017 | INR | 44.4 | 45 | 43.65 | 44.6 | 44.6 | +0.6 (+1.36%) | 97,799 |
| 27 Sep 2017 | INR | 44.1 | 45.65 | 43.95 | 44 | 44 | -0.5 (-1.12%) | 80,656 |
