| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 33.3 | 34.7 | 33.2 | 34.35 | 34.35 | -0.55 (-1.58%) | 2,313 |
| 7 Nov 2017 | INR | 35.85 | 36.95 | 34.9 | 34.9 | 34.9 | -1.8 (-4.90%) | 1,375 |
| 6 Nov 2017 | INR | 37.75 | 38.65 | 36.7 | 36.7 | 36.7 | -1.9 (-4.92%) | 2,334 |
| 3 Nov 2017 | INR | 38.5 | 38.95 | 37.35 | 38.6 | 38.6 | -0.25 (-0.64%) | 5,857 |
| 2 Nov 2017 | INR | 39.7 | 40 | 38.2 | 38.85 | 38.85 | +0.75 (+1.97%) | 29,265 |
| 1 Nov 2017 | INR | 36.4 | 38.2 | 35 | 38.1 | 38.1 | +1.7 (+4.67%) | 24,852 |
| 31 Oct 2017 | INR | 35.05 | 36.65 | 33.25 | 36.4 | 36.4 | +1.45 (+4.15%) | 44,795 |
| 30 Oct 2017 | INR | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | +1.65 (+4.95%) | 29,050 |
| 27 Oct 2017 | INR | 33.3 | 33.3 | 33.3 | 33.3 | 33.3 | +1.55 (+4.88%) | 4,022 |
| 26 Oct 2017 | INR | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | +1.5 (+4.96%) | 3,810 |
| 25 Oct 2017 | INR | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | +1.4 (+4.85%) | 3,057 |
| 24 Oct 2017 | INR | 27 | 28.85 | 27 | 28.85 | 28.85 | +1.35 (+4.91%) | 7,590 |
| 23 Oct 2017 | INR | 26.5 | 27.95 | 26.5 | 27.5 | 27.5 | -0.7 (-2.48%) | 5,066 |
| 19 Oct 2017 | INR | 27.5 | 28.2 | 27 | 28.2 | 28.2 | +1.2 (+4.44%) | 3,399 |
| 18 Oct 2017 | INR | 27 | 27.75 | 27 | 27 | 27 | -0.55 (-2.00%) | 1,820 |
| 17 Oct 2017 | INR | 28.6 | 28.6 | 26.45 | 27.55 | 27.55 | +0.25 (+0.92%) | 9,395 |
| 16 Oct 2017 | INR | 28.8 | 28.8 | 26.35 | 27.3 | 27.3 | -0.2 (-0.73%) | 5,610 |
| 13 Oct 2017 | INR | 26.15 | 27.9 | 26.15 | 27.5 | 27.5 | +0.9 (+3.38%) | 7,185 |
| 12 Oct 2017 | INR | 26.25 | 27 | 26.25 | 26.6 | 26.6 | -0.4 (-1.48%) | 525 |
| 11 Oct 2017 | INR | 26.55 | 27.8 | 26 | 27 | 27 | +0.2 (+0.75%) | 3,553 |
| 10 Oct 2017 | INR | 27.55 | 27.55 | 26.6 | 26.8 | 26.8 | +0.55 (+2.10%) | 3,300 |
| 9 Oct 2017 | INR | 27.35 | 27.35 | 26.05 | 26.25 | 26.25 | +0.1 (+0.38%) | 4,421 |
| 6 Oct 2017 | INR | 26.8 | 26.8 | 26 | 26.15 | 26.15 | -0.1 (-0.38%) | 5,411 |
| 5 Oct 2017 | INR | 26.25 | 27.5 | 26 | 26.25 | 26.25 | +0.05 (+0.19%) | 7,487 |
| 4 Oct 2017 | INR | 26.5 | 27.5 | 26.05 | 26.2 | 26.2 | -1.2 (-4.38%) | 6,327 |
| 3 Oct 2017 | INR | 26.05 | 27.5 | 25.65 | 27.4 | 27.4 | +0.4 (+1.48%) | 9,665 |
| 29 Sep 2017 | INR | 26.8 | 27.35 | 26.2 | 27 | 27 | +0.9 (+3.45%) | 1,759 |
| 28 Sep 2017 | INR | 27 | 27.8 | 26.05 | 26.1 | 26.1 | -0.6 (-2.25%) | 2,317 |
| 27 Sep 2017 | INR | 27.75 | 27.75 | 26.65 | 26.7 | 26.7 | -1.05 (-3.78%) | 21,881 |
| 26 Sep 2017 | INR | 29.55 | 29.55 | 27.5 | 27.75 | 27.75 | -1.15 (-3.98%) | 875 |
