| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 26.15 | 26.9 | 25.6 | 25.75 | 25.75 | -1.15 (-4.28%) | 21,849 |
| 8 Nov 2017 | INR | 29.4 | 29.4 | 26.85 | 26.9 | 26.9 | -1.35 (-4.78%) | 22,168 |
| 7 Nov 2017 | INR | 30.9 | 30.9 | 28.2 | 28.25 | 28.25 | -1.4 (-4.72%) | 118,631 |
| 6 Nov 2017 | INR | 29.65 | 29.65 | 28.55 | 29.65 | 29.65 | +1.4 (+4.96%) | 131,824 |
| 3 Nov 2017 | INR | 28.25 | 28.25 | 27.6 | 28.25 | 28.25 | +1.3 (+4.82%) | 305,892 |
| 2 Nov 2017 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | +1.25 (+4.86%) | 35,034 |
| 1 Nov 2017 | INR | 24.1 | 25.7 | 24.1 | 25.7 | 25.7 | +1.2 (+4.90%) | 96,884 |
| 31 Oct 2017 | INR | 24.5 | 24.7 | 23.55 | 24.5 | 24.5 | -0.05 (-0.20%) | 30,133 |
| 30 Oct 2017 | INR | 22.85 | 25.1 | 22.85 | 24.55 | 24.55 | +0.5 (+2.08%) | 25,391 |
| 27 Oct 2017 | INR | 23.3 | 24.5 | 23.3 | 24.05 | 24.05 | -0.4 (-1.64%) | 23,279 |
| 26 Oct 2017 | INR | 23.6 | 24.8 | 23.6 | 24.45 | 24.45 | -0.2 (-0.81%) | 24,781 |
| 25 Oct 2017 | INR | 25.5 | 26.3 | 24.05 | 24.65 | 24.65 | -0.4 (-1.60%) | 45,887 |
| 24 Oct 2017 | INR | 24.6 | 25.05 | 23.75 | 25.05 | 25.05 | +1.15 (+4.81%) | 75,259 |
| 23 Oct 2017 | INR | 23.1 | 23.9 | 23.1 | 23.9 | 23.9 | +1.05 (+4.60%) | 70,276 |
| 19 Oct 2017 | INR | 21.8 | 22.85 | 21.8 | 22.85 | 22.85 | +1.05 (+4.82%) | 30,467 |
| 18 Oct 2017 | INR | 20.2 | 21.85 | 20.2 | 21.8 | 21.8 | +0.85 (+4.06%) | 7,226 |
| 17 Oct 2017 | INR | 20.85 | 21.7 | 20.7 | 20.95 | 20.95 | -0.55 (-2.56%) | 11,764 |
| 16 Oct 2017 | INR | 21.7 | 22.5 | 21.3 | 21.5 | 21.5 | -0.75 (-3.37%) | 23,264 |
| 13 Oct 2017 | INR | 20.6 | 22.4 | 20.6 | 22.25 | 22.25 | +0.8 (+3.73%) | 18,362 |
| 12 Oct 2017 | INR | 21 | 21.95 | 20.8 | 21.45 | 21.45 | +0.45 (+2.14%) | 8,570 |
| 11 Oct 2017 | INR | 20.55 | 22.4 | 20.5 | 21 | 21 | -0.45 (-2.10%) | 34,148 |
| 10 Oct 2017 | INR | 22.15 | 23.35 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 27,879 |
| 9 Oct 2017 | INR | 22.25 | 24.25 | 22.15 | 22.55 | 22.55 | -0.65 (-2.80%) | 42,256 |
| 6 Oct 2017 | INR | 21.45 | 23.55 | 21.45 | 23.2 | 23.2 | +0.75 (+3.34%) | 111,806 |
| 5 Oct 2017 | INR | 24 | 24 | 22.45 | 22.45 | 22.45 | -1.15 (-4.87%) | 88,136 |
| 4 Oct 2017 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | +1.1 (+4.89%) | 34,549 |
| 3 Oct 2017 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.06 (+4.94%) | 25,590 |
| 29 Sep 2017 | INR | 21.29 | 21.44 | 20.65 | 21.44 | 21.44 | +1.02 (+5.00%) | 66,840 |
| 28 Sep 2017 | INR | 19.26 | 20.42 | 19.26 | 20.42 | 20.42 | +0.97 (+4.99%) | 50,982 |
| 27 Sep 2017 | INR | 18.99 | 19.62 | 18.25 | 19.45 | 19.45 | +0.76 (+4.07%) | 42,033 |
