| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 54.5 | 55.75 | 53.5 | 54.1 | 54.1 | -0.7 (-1.28%) | 6,089 |
| 8 Nov 2017 | INR | 53 | 55.95 | 53 | 54.8 | 54.8 | +0.75 (+1.39%) | 10,721 |
| 7 Nov 2017 | INR | 56.8 | 57.4 | 53.5 | 54.05 | 54.05 | -1.15 (-2.08%) | 20,602 |
| 6 Nov 2017 | INR | 53 | 57 | 53 | 55.2 | 55.2 | -0.3 (-0.54%) | 42,752 |
| 3 Nov 2017 | INR | 58 | 58 | 53 | 55.5 | 55.5 | +1.4 (+2.59%) | 28,465 |
| 2 Nov 2017 | INR | 55.45 | 55.45 | 53.15 | 54.1 | 54.1 | -0.3 (-0.55%) | 33,851 |
| 1 Nov 2017 | INR | 53 | 55.55 | 53 | 54.4 | 54.4 | +1.05 (+1.97%) | 30,042 |
| 31 Oct 2017 | INR | 55 | 56 | 53 | 53.35 | 53.35 | -1.9 (-3.44%) | 10,594 |
| 30 Oct 2017 | INR | 57 | 58.75 | 55.1 | 55.25 | 55.25 | -1.8 (-3.16%) | 16,743 |
| 27 Oct 2017 | INR | 58.6 | 59 | 56.5 | 57.05 | 57.05 | +0.85 (+1.51%) | 25,451 |
| 26 Oct 2017 | INR | 51.15 | 62.65 | 50.5 | 56.2 | 56.2 | +0.5 (+0.90%) | 45,527 |
| 25 Oct 2017 | INR | 54.45 | 56.4 | 52.5 | 55.7 | 55.7 | +2.8 (+5.29%) | 33,967 |
| 24 Oct 2017 | INR | 51.7 | 53 | 51.5 | 52.9 | 52.9 | +0.4 (+0.76%) | 25,621 |
| 23 Oct 2017 | INR | 54 | 54.9 | 51 | 52.5 | 52.5 | -1 (-1.87%) | 41,042 |
| 19 Oct 2017 | INR | 54 | 55 | 53 | 53.5 | 53.5 | +1.5 (+2.88%) | 9,288 |
| 18 Oct 2017 | INR | 53 | 54.1 | 50.65 | 52 | 52 | -1.45 (-2.71%) | 19,595 |
| 17 Oct 2017 | INR | 54.35 | 54.35 | 51.6 | 53.45 | 53.45 | +0.95 (+1.81%) | 14,346 |
| 16 Oct 2017 | INR | 53 | 54.4 | 52 | 52.5 | 52.5 | -0.1 (-0.19%) | 19,897 |
| 13 Oct 2017 | INR | 53 | 54.4 | 52 | 52.6 | 52.6 | -0.45 (-0.85%) | 27,302 |
| 12 Oct 2017 | INR | 54.95 | 54.95 | 52.5 | 53.05 | 53.05 | -0.35 (-0.66%) | 53,693 |
| 11 Oct 2017 | INR | 55 | 55 | 53.1 | 53.4 | 53.4 | -0.5 (-0.93%) | 34,923 |
| 10 Oct 2017 | INR | 57 | 57 | 53.1 | 53.9 | 53.9 | -2.5 (-4.43%) | 45,933 |
| 9 Oct 2017 | INR | 58.8 | 58.8 | 55.5 | 56.4 | 56.4 | +1.4 (+2.55%) | 17,016 |
| 6 Oct 2017 | INR | 53 | 55.95 | 53 | 55 | 55 | +1.05 (+1.95%) | 15,200 |
| 5 Oct 2017 | INR | 54 | 55.5 | 53.55 | 53.95 | 53.95 | -0.1 (-0.19%) | 6,591 |
| 4 Oct 2017 | INR | 55 | 56.1 | 52.95 | 54.05 | 54.05 | -1.05 (-1.91%) | 19,692 |
| 3 Oct 2017 | INR | 58 | 59 | 53 | 55.1 | 55.1 | -1.9 (-3.33%) | 18,328 |
| 29 Sep 2017 | INR | 58.45 | 58.45 | 56.55 | 57 | 57 | +0.6 (+1.06%) | 11,732 |
| 28 Sep 2017 | INR | 58.5 | 58.5 | 55.25 | 56.4 | 56.4 | -0.5 (-0.88%) | 12,275 |
| 27 Sep 2017 | INR | 58.9 | 58.9 | 55.4 | 56.9 | 56.9 | -0.6 (-1.04%) | 38,746 |
