| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 27.3 | 28.5 | 26.65 | 27.4 | 27.4 | -0.2 (-0.72%) | 2,257 |
| 6 Nov 2017 | INR | 29 | 29 | 27 | 27.6 | 27.6 | -0.2 (-0.72%) | 1,958 |
| 3 Nov 2017 | INR | 28.15 | 28.45 | 27.35 | 27.8 | 27.8 | +0.25 (+0.91%) | 2,408 |
| 2 Nov 2017 | INR | 27.05 | 29 | 27.05 | 27.55 | 27.55 | -0.1 (-0.36%) | 5,090 |
| 1 Nov 2017 | INR | 27.7 | 29.65 | 27 | 27.65 | 27.65 | -0.65 (-2.30%) | 8,693 |
| 31 Oct 2017 | INR | 29.5 | 30.1 | 28.15 | 28.3 | 28.3 | -1.3 (-4.39%) | 8,708 |
| 30 Oct 2017 | INR | 28.3 | 30 | 28.3 | 29.6 | 29.6 | -0.15 (-0.50%) | 17,524 |
| 27 Oct 2017 | INR | 29.75 | 29.8 | 29.75 | 29.75 | 29.75 | -1.55 (-4.95%) | 2,445 |
| 26 Oct 2017 | INR | 32 | 32 | 31.3 | 31.3 | 31.3 | -1.6 (-4.86%) | 14,031 |
| 25 Oct 2017 | INR | 34 | 34 | 32.4 | 32.9 | 32.9 | +0.15 (+0.46%) | 21,651 |
| 24 Oct 2017 | INR | 32.5 | 34 | 32.2 | 32.75 | 32.75 | -1.2 (-3.53%) | 17,996 |
| 23 Oct 2017 | INR | 31.25 | 35.5 | 31 | 33.95 | 33.95 | +2.45 (+7.78%) | 60,491 |
| 19 Oct 2017 | INR | 32.5 | 32.8 | 31.3 | 31.5 | 31.5 | -1.05 (-3.23%) | 12,807 |
| 18 Oct 2017 | INR | 33.8 | 34.6 | 32 | 32.55 | 32.55 | -2.7 (-7.66%) | 60,492 |
| 17 Oct 2017 | INR | 31.5 | 35.5 | 31.1 | 35.25 | 35.25 | +5.65 (+19.09%) | 149,033 |
| 16 Oct 2017 | INR | 25 | 29.6 | 24.7 | 29.6 | 29.6 | +4.9 (+19.84%) | 54,179 |
| 13 Oct 2017 | INR | 25.8 | 25.8 | 24.7 | 24.7 | 24.7 | -0.4 (-1.59%) | 925 |
| 12 Oct 2017 | INR | 23.3 | 25.85 | 23.3 | 25.1 | 25.1 | -0.2 (-0.79%) | 1,874 |
| 11 Oct 2017 | INR | 26.1 | 26.2 | 24.9 | 25.3 | 25.3 | -0.65 (-2.50%) | 3,164 |
| 10 Oct 2017 | INR | 25.8 | 26.2 | 25.3 | 25.95 | 25.95 | +0.45 (+1.76%) | 3,834 |
| 9 Oct 2017 | INR | 24.65 | 26.3 | 24.65 | 25.5 | 25.5 | +0.85 (+3.45%) | 4,218 |
| 6 Oct 2017 | INR | 23.3 | 25.75 | 23.3 | 24.65 | 24.65 | -0.05 (-0.20%) | 4,398 |
| 5 Oct 2017 | INR | 25.45 | 25.5 | 24.5 | 24.7 | 24.7 | +0.2 (+0.82%) | 3,363 |
| 4 Oct 2017 | INR | 24.1 | 26.25 | 24.1 | 24.5 | 24.5 | -0.25 (-1.01%) | 20,014 |
| 3 Oct 2017 | INR | 24.5 | 25.25 | 24.05 | 24.75 | 24.75 | +0.3 (+1.23%) | 4,494 |
| 29 Sep 2017 | INR | 25.5 | 25.5 | 23.1 | 24.45 | 24.45 | +0.3 (+1.24%) | 1,350 |
| 28 Sep 2017 | INR | 23.9 | 24.9 | 23.85 | 24.15 | 24.15 | +0.3 (+1.26%) | 2,708 |
| 27 Sep 2017 | INR | 25.6 | 25.9 | 23.45 | 23.85 | 23.85 | -2.55 (-9.66%) | 9,445 |
| 26 Sep 2017 | INR | 24.5 | 27 | 24.5 | 26.4 | 26.4 | +1.75 (+7.10%) | 7,437 |
| 25 Sep 2017 | INR | 24.75 | 25 | 24.4 | 24.65 | 24.65 | -0.2 (-0.80%) | 4,215 |
