| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 40.25 | 41 | 40.05 | 40.5 | 40.5 | +0.15 (+0.37%) | 149,847 |
| 8 Nov 2017 | INR | 40.9 | 41.7 | 40.2 | 40.35 | 40.35 | -0.4 (-0.98%) | 252,201 |
| 7 Nov 2017 | INR | 42.05 | 42.85 | 40.6 | 40.75 | 40.75 | -1.7 (-4.00%) | 469,501 |
| 6 Nov 2017 | INR | 43.2 | 43.65 | 42.25 | 42.45 | 42.45 | -0.5 (-1.16%) | 560,399 |
| 3 Nov 2017 | INR | 42.85 | 44.1 | 42.1 | 42.95 | 42.95 | +0.45 (+1.06%) | 1,363,769 |
| 2 Nov 2017 | INR | 41.5 | 42.8 | 41.2 | 42.5 | 42.5 | +1.75 (+4.29%) | 1,696,673 |
| 1 Nov 2017 | INR | 40.6 | 41.1 | 40.4 | 40.75 | 40.75 | +0.4 (+0.99%) | 380,433 |
| 31 Oct 2017 | INR | 41 | 41.05 | 40.2 | 40.35 | 40.35 | -0.3 (-0.74%) | 285,053 |
| 30 Oct 2017 | INR | 40.5 | 41.45 | 40.45 | 40.65 | 40.65 | +0.5 (+1.25%) | 565,865 |
| 27 Oct 2017 | INR | 40.4 | 41.05 | 39.65 | 40.15 | 40.15 | +0.15 (+0.38%) | 684,346 |
| 26 Oct 2017 | INR | 39.9 | 40.9 | 39.7 | 40 | 40 | +0.1 (+0.25%) | 511,995 |
| 25 Oct 2017 | INR | 40.9 | 41.1 | 39.7 | 39.9 | 39.9 | -0.55 (-1.36%) | 386,212 |
| 24 Oct 2017 | INR | 40.2 | 41.2 | 40.2 | 40.45 | 40.45 | +0.05 (+0.12%) | 567,488 |
| 23 Oct 2017 | INR | 38.95 | 40.75 | 38.95 | 40.4 | 40.4 | +1.75 (+4.53%) | 927,204 |
| 19 Oct 2017 | INR | 38.95 | 39.1 | 38.45 | 38.65 | 38.65 | -0.15 (-0.39%) | 118,978 |
| 18 Oct 2017 | INR | 38.25 | 39.3 | 38.05 | 38.8 | 38.8 | +0.7 (+1.84%) | 306,638 |
| 17 Oct 2017 | INR | 38.15 | 38.55 | 37.95 | 38.1 | 38.1 | -0.15 (-0.39%) | 145,572 |
| 16 Oct 2017 | INR | 38.6 | 38.9 | 38.15 | 38.25 | 38.25 | -0.1 (-0.26%) | 159,731 |
| 13 Oct 2017 | INR | 38.3 | 38.95 | 38.3 | 38.35 | 38.35 | -0.4 (-1.03%) | 170,867 |
| 12 Oct 2017 | INR | 38.5 | 39.1 | 38.45 | 38.75 | 38.75 | +0.45 (+1.17%) | 233,296 |
| 11 Oct 2017 | INR | 39.05 | 39.55 | 38.15 | 38.3 | 38.3 | -0.65 (-1.67%) | 354,072 |
| 10 Oct 2017 | INR | 39.5 | 39.55 | 38.75 | 38.95 | 38.95 | -0.2 (-0.51%) | 210,589 |
| 9 Oct 2017 | INR | 39.9 | 39.9 | 38.85 | 39.15 | 39.15 | -0.15 (-0.38%) | 227,727 |
| 6 Oct 2017 | INR | 39.9 | 40.4 | 39.1 | 39.3 | 39.3 | -0.35 (-0.88%) | 820,724 |
| 5 Oct 2017 | INR | 37.6 | 39.9 | 37.5 | 39.65 | 39.65 | +2.05 (+5.45%) | 857,991 |
| 4 Oct 2017 | INR | 37.6 | 38.3 | 37.5 | 37.6 | 37.6 | -0.1 (-0.27%) | 335,790 |
| 3 Oct 2017 | INR | 37.25 | 38.05 | 37.25 | 37.7 | 37.7 | +0.65 (+1.75%) | 382,913 |
| 29 Sep 2017 | INR | 38.25 | 38.25 | 36.85 | 37.05 | 37.05 | -0.55 (-1.46%) | 666,107 |
| 28 Sep 2017 | INR | 37.35 | 38.5 | 37.05 | 37.6 | 37.6 | +0.25 (+0.67%) | 549,876 |
| 27 Sep 2017 | INR | 39.4 | 39.55 | 37.05 | 37.35 | 37.35 | -1.45 (-3.74%) | 653,395 |
