| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 39.65 | 40.2 | 38.5 | 39 | 39 | -0.2 (-0.51%) | 35,119 |
| 8 Nov 2017 | INR | 41.4 | 41.4 | 38.6 | 39.2 | 39.2 | -0.7 (-1.75%) | 86,809 |
| 7 Nov 2017 | INR | 42 | 43 | 39.3 | 39.9 | 39.9 | -2.3 (-5.45%) | 220,943 |
| 6 Nov 2017 | INR | 43.5 | 44.85 | 40.1 | 42.2 | 42.2 | +3.95 (+10.33%) | 599,659 |
| 3 Nov 2017 | INR | 38.2 | 38.25 | 36.5 | 38.25 | 38.25 | +6.35 (+19.91%) | 146,936 |
| 2 Nov 2017 | INR | 30.8 | 32.2 | 30.55 | 31.9 | 31.9 | +1.4 (+4.59%) | 37,251 |
| 1 Nov 2017 | INR | 30.55 | 30.95 | 30.3 | 30.5 | 30.5 | +0.15 (+0.49%) | 13,996 |
| 31 Oct 2017 | INR | 30.25 | 30.75 | 29.95 | 30.35 | 30.35 | -0.15 (-0.49%) | 58,980 |
| 30 Oct 2017 | INR | 31.3 | 31.3 | 30.3 | 30.5 | 30.5 | -0.35 (-1.13%) | 8,404 |
| 27 Oct 2017 | INR | 30.25 | 31.1 | 30.25 | 30.85 | 30.85 | +0.05 (+0.16%) | 4,410 |
| 26 Oct 2017 | INR | 30.85 | 30.9 | 30.15 | 30.8 | 30.8 | -0.45 (-1.44%) | 5,428 |
| 25 Oct 2017 | INR | 30.85 | 31.5 | 29.55 | 31.25 | 31.25 | +0.85 (+2.80%) | 12,251 |
| 24 Oct 2017 | INR | 30.5 | 31 | 29.75 | 30.4 | 30.4 | +0.35 (+1.16%) | 21,149 |
| 23 Oct 2017 | INR | 29.7 | 30.5 | 29.7 | 30.05 | 30.05 | -0.2 (-0.66%) | 3,693 |
| 19 Oct 2017 | INR | 30.65 | 30.65 | 29.5 | 30.25 | 30.25 | +0.3 (+1.00%) | 2,420 |
| 18 Oct 2017 | INR | 30.05 | 30.15 | 29.6 | 29.95 | 29.95 | -0.25 (-0.83%) | 4,846 |
| 17 Oct 2017 | INR | 29.1 | 30.5 | 29.1 | 30.2 | 30.2 | +0.6 (+2.03%) | 23,657 |
| 16 Oct 2017 | INR | 30 | 30.15 | 29.45 | 29.6 | 29.6 | -0.1 (-0.34%) | 14,043 |
| 13 Oct 2017 | INR | 30.2 | 30.35 | 29.4 | 29.7 | 29.7 | -0.3 (-1%) | 17,369 |
| 12 Oct 2017 | INR | 30.15 | 30.7 | 30 | 30 | 30 | +0.1 (+0.33%) | 4,133 |
| 11 Oct 2017 | INR | 31.7 | 31.7 | 29.25 | 29.9 | 29.9 | -0.15 (-0.50%) | 30,013 |
| 10 Oct 2017 | INR | 29.6 | 30.6 | 29.4 | 30.05 | 30.05 | +0.25 (+0.84%) | 7,383 |
| 9 Oct 2017 | INR | 30.4 | 30.4 | 29.6 | 29.8 | 29.8 | -0.3 (-1.00%) | 2,120 |
| 6 Oct 2017 | INR | 30.9 | 31.7 | 29.75 | 30.1 | 30.1 | +0.05 (+0.17%) | 12,738 |
| 5 Oct 2017 | INR | 30 | 30.55 | 29.5 | 30.05 | 30.05 | +0.1 (+0.33%) | 3,478 |
| 4 Oct 2017 | INR | 30.15 | 30.8 | 28.5 | 29.95 | 29.95 | -0.45 (-1.48%) | 3,551 |
| 3 Oct 2017 | INR | 30.45 | 30.55 | 30.15 | 30.4 | 30.4 | -0.15 (-0.49%) | 2,624 |
| 29 Sep 2017 | INR | 30.65 | 30.95 | 30.25 | 30.55 | 30.55 | +0.3 (+0.99%) | 8,601 |
| 28 Sep 2017 | INR | 30.5 | 31 | 29.65 | 30.25 | 30.25 | -0.2 (-0.66%) | 5,489 |
| 27 Sep 2017 | INR | 31 | 32.75 | 30.05 | 30.45 | 30.45 | +0.6 (+2.01%) | 71,493 |
