| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 27.75 | 28.15 | 26.8 | 27.15 | 27.15 | -0.1 (-0.37%) | 32,342 |
| 7 Nov 2017 | INR | 28.95 | 29.35 | 27.05 | 27.25 | 27.25 | -1.2 (-4.22%) | 63,106 |
| 6 Nov 2017 | INR | 26.7 | 29.4 | 26.7 | 28.45 | 28.45 | +0.4 (+1.43%) | 58,544 |
| 3 Nov 2017 | INR | 30 | 30 | 27.75 | 28.05 | 28.05 | -0.7 (-2.43%) | 93,722 |
| 2 Nov 2017 | INR | 30.8 | 30.9 | 28.55 | 28.75 | 28.75 | -1.3 (-4.33%) | 77,874 |
| 1 Nov 2017 | INR | 31 | 31.5 | 29.35 | 30.05 | 30.05 | -0.6 (-1.96%) | 92,754 |
| 31 Oct 2017 | INR | 31.8 | 31.8 | 30 | 30.65 | 30.65 | +0.05 (+0.16%) | 29,648 |
| 30 Oct 2017 | INR | 31.8 | 31.8 | 29.5 | 30.6 | 30.6 | -0.15 (-0.49%) | 41,720 |
| 27 Oct 2017 | INR | 31.25 | 31.45 | 30 | 30.75 | 30.75 | -0.5 (-1.60%) | 50,702 |
| 26 Oct 2017 | INR | 31.8 | 31.8 | 29.9 | 31.25 | 31.25 | +0.2 (+0.64%) | 83,086 |
| 25 Oct 2017 | INR | 31 | 31.2 | 29 | 31.05 | 31.05 | +1.3 (+4.37%) | 90,519 |
| 24 Oct 2017 | INR | 31.8 | 31.8 | 29.5 | 29.75 | 29.75 | -1.3 (-4.19%) | 74,137 |
| 23 Oct 2017 | INR | 31.9 | 32.4 | 29.75 | 31.05 | 31.05 | -0.2 (-0.64%) | 61,103 |
| 19 Oct 2017 | INR | 32.75 | 32.8 | 29.7 | 31.25 | 31.25 | 0.0 (0.0%) | 8,551 |
| 18 Oct 2017 | INR | 34 | 34 | 31 | 31.25 | 31.25 | -1.25 (-3.85%) | 53,965 |
| 17 Oct 2017 | INR | 33.2 | 33.2 | 31.05 | 32.5 | 32.5 | +0.85 (+2.69%) | 61,652 |
| 16 Oct 2017 | INR | 33.05 | 33.05 | 31.15 | 31.65 | 31.65 | +0.15 (+0.48%) | 65,984 |
| 13 Oct 2017 | INR | 30.85 | 31.5 | 30.3 | 31.5 | 31.5 | +1.5 (+5%) | 31,679 |
| 12 Oct 2017 | INR | 32.05 | 32.05 | 29.5 | 30 | 30 | -0.55 (-1.80%) | 52,940 |
| 11 Oct 2017 | INR | 31.7 | 31.7 | 29.2 | 30.55 | 30.55 | +0.25 (+0.83%) | 91,248 |
| 10 Oct 2017 | INR | 32.55 | 32.55 | 29.35 | 30.3 | 30.3 | -1.25 (-3.96%) | 97,477 |
| 9 Oct 2017 | INR | 33.8 | 33.8 | 30.35 | 31.55 | 31.55 | -1.8 (-5.40%) | 170,324 |
| 6 Oct 2017 | INR | 33.2 | 34 | 32.6 | 33.35 | 33.35 | +0.85 (+2.62%) | 166,026 |
| 5 Oct 2017 | INR | 34 | 34.7 | 31.55 | 32.5 | 32.5 | -0.3 (-0.91%) | 338,258 |
| 4 Oct 2017 | INR | 32.9 | 34.45 | 32.2 | 32.8 | 32.8 | +0.7 (+2.18%) | 230,841 |
| 3 Oct 2017 | INR | 32.4 | 33.6 | 30 | 32.1 | 32.1 | +1.35 (+4.39%) | 161,433 |
| 29 Sep 2017 | INR | 29 | 32.5 | 28.35 | 30.75 | 30.75 | +2.7 (+9.63%) | 365,653 |
| 28 Sep 2017 | INR | 28.2 | 28.55 | 26.7 | 28.05 | 28.05 | +1.1 (+4.08%) | 237,651 |
| 27 Sep 2017 | INR | 27.7 | 28.25 | 26.6 | 26.95 | 26.95 | -0.1 (-0.37%) | 203,958 |
| 26 Sep 2017 | INR | 27.4 | 28.3 | 27 | 27.05 | 27.05 | +0.1 (+0.37%) | 283,581 |
