| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 29 | 29.6 | 27.65 | 28.15 | 28.15 | -0.55 (-1.92%) | 3,174 |
| 7 Nov 2017 | INR | 27.8 | 29.45 | 27.8 | 28.7 | 28.7 | -0.45 (-1.54%) | 3,147 |
| 6 Nov 2017 | INR | 31.45 | 31.5 | 28.85 | 29.15 | 29.15 | -1.05 (-3.48%) | 4,362 |
| 3 Nov 2017 | INR | 29.85 | 31.9 | 29.85 | 30.2 | 30.2 | -1.2 (-3.82%) | 2,190 |
| 2 Nov 2017 | INR | 32.7 | 32.8 | 30.2 | 31.4 | 31.4 | +0.15 (+0.48%) | 30,256 |
| 1 Nov 2017 | INR | 31.2 | 31.25 | 30.5 | 31.25 | 31.25 | +1.45 (+4.87%) | 14,950 |
| 31 Oct 2017 | INR | 29.5 | 29.8 | 28.15 | 29.8 | 29.8 | +1.4 (+4.93%) | 33,923 |
| 30 Oct 2017 | INR | 27.25 | 28.5 | 26.2 | 28.4 | 28.4 | +1.15 (+4.22%) | 6,508 |
| 27 Oct 2017 | INR | 28.8 | 28.8 | 27.1 | 27.25 | 27.25 | -0.3 (-1.09%) | 2,321 |
| 26 Oct 2017 | INR | 25 | 27.55 | 25 | 27.55 | 27.55 | +1.3 (+4.95%) | 18,403 |
| 25 Oct 2017 | INR | 26.15 | 26.5 | 26.15 | 26.25 | 26.25 | -0.35 (-1.32%) | 987 |
| 24 Oct 2017 | INR | 26 | 28 | 26 | 26.6 | 26.6 | -0.4 (-1.48%) | 1,632 |
| 23 Oct 2017 | INR | 26.55 | 27 | 26.2 | 27 | 27 | +1.25 (+4.85%) | 525 |
| 19 Oct 2017 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 18 Oct 2017 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.25 (-4.63%) | 20 |
| 17 Oct 2017 | INR | 24.75 | 27 | 24.75 | 27 | 27 | +1.25 (+4.85%) | 863 |
| 16 Oct 2017 | INR | 25.5 | 25.75 | 25.5 | 25.75 | 25.75 | -0.85 (-3.20%) | 615 |
| 13 Oct 2017 | INR | 25.7 | 27.5 | 25.7 | 26.6 | 26.6 | +0.35 (+1.33%) | 658 |
| 12 Oct 2017 | INR | 27.85 | 27.85 | 26.05 | 26.25 | 26.25 | -0.3 (-1.13%) | 1,100 |
| 11 Oct 2017 | INR | 27.8 | 27.8 | 26.05 | 26.55 | 26.55 | 0.0 (0.0%) | 521 |
| 10 Oct 2017 | INR | 26.6 | 27 | 26.45 | 26.55 | 26.55 | -1.25 (-4.50%) | 2,476 |
| 9 Oct 2017 | INR | 27.55 | 27.9 | 26.25 | 27.8 | 27.8 | -0.1 (-0.36%) | 2,602 |
| 6 Oct 2017 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | +0.35 (+1.27%) | 0 |
| 5 Oct 2017 | INR | 26 | 27.9 | 26 | 27.55 | 27.55 | +0.45 (+1.66%) | 267 |
| 4 Oct 2017 | INR | 26.75 | 27.4 | 25.6 | 27.1 | 27.1 | +0.2 (+0.74%) | 1,410 |
| 3 Oct 2017 | INR | 25.65 | 27 | 25.6 | 26.9 | 26.9 | 0.0 (0.0%) | 1,405 |
| 29 Sep 2017 | INR | 26.05 | 27.5 | 25.8 | 26.9 | 26.9 | -0.2 (-0.74%) | 395 |
| 28 Sep 2017 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | -1.4 (-4.91%) | 200 |
| 27 Sep 2017 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
| 26 Sep 2017 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
