| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 30.75 | 31.4 | 30.05 | 31 | 31 | +0.25 (+0.81%) | 20,841 |
| 8 Nov 2017 | INR | 32.2 | 32.2 | 30.5 | 30.75 | 30.75 | -0.65 (-2.07%) | 28,905 |
| 7 Nov 2017 | INR | 33.2 | 33.45 | 31 | 31.4 | 31.4 | -1.8 (-5.42%) | 87,384 |
| 6 Nov 2017 | INR | 31.15 | 34 | 31.15 | 33.2 | 33.2 | +1.8 (+5.73%) | 101,346 |
| 3 Nov 2017 | INR | 31.95 | 32.15 | 31.15 | 31.4 | 31.4 | -0.4 (-1.26%) | 42,461 |
| 2 Nov 2017 | INR | 30.85 | 33 | 30.5 | 31.8 | 31.8 | +0.75 (+2.42%) | 94,721 |
| 1 Nov 2017 | INR | 32 | 33 | 30.8 | 31.05 | 31.05 | -1.05 (-3.27%) | 51,875 |
| 31 Oct 2017 | INR | 33.4 | 34.6 | 31.25 | 32.1 | 32.1 | -0.75 (-2.28%) | 187,531 |
| 30 Oct 2017 | INR | 28.7 | 33.45 | 28.25 | 32.85 | 32.85 | +4.15 (+14.46%) | 385,840 |
| 27 Oct 2017 | INR | 25.7 | 30 | 25.5 | 28.7 | 28.7 | +2.9 (+11.24%) | 245,097 |
| 26 Oct 2017 | INR | 26 | 26.6 | 25.6 | 25.8 | 25.8 | 0.0 (0.0%) | 21,724 |
| 25 Oct 2017 | INR | 26.5 | 27.4 | 25.3 | 25.8 | 25.8 | -0.15 (-0.58%) | 72,147 |
| 24 Oct 2017 | INR | 24.9 | 26.7 | 24.8 | 25.95 | 25.95 | +1.7 (+7.01%) | 71,077 |
| 23 Oct 2017 | INR | 24.8 | 25.3 | 24.25 | 24.25 | 24.25 | -0.4 (-1.62%) | 16,871 |
| 19 Oct 2017 | INR | 24.85 | 24.85 | 24.3 | 24.65 | 24.65 | 0.0 (0.0%) | 3,706 |
| 18 Oct 2017 | INR | 24.05 | 25.25 | 24 | 24.65 | 24.65 | +0.3 (+1.23%) | 29,441 |
| 17 Oct 2017 | INR | 24.55 | 25 | 24.2 | 24.35 | 24.35 | -0.4 (-1.62%) | 15,699 |
| 16 Oct 2017 | INR | 25.15 | 25.5 | 24 | 24.75 | 24.75 | -0.35 (-1.39%) | 8,972 |
| 13 Oct 2017 | INR | 25.5 | 26 | 25 | 25.1 | 25.1 | -0.35 (-1.38%) | 12,215 |
| 12 Oct 2017 | INR | 25.6 | 25.75 | 25 | 25.45 | 25.45 | +0.4 (+1.60%) | 13,953 |
| 11 Oct 2017 | INR | 25.4 | 26 | 24.85 | 25.05 | 25.05 | +0.15 (+0.60%) | 25,873 |
| 10 Oct 2017 | INR | 24.15 | 25.3 | 24.15 | 24.9 | 24.9 | +0.7 (+2.89%) | 10,424 |
| 9 Oct 2017 | INR | 24.1 | 24.45 | 24 | 24.2 | 24.2 | +0.05 (+0.21%) | 6,562 |
| 6 Oct 2017 | INR | 24.7 | 24.7 | 23.95 | 24.15 | 24.15 | -0.05 (-0.21%) | 37,707 |
| 5 Oct 2017 | INR | 24.1 | 24.55 | 24 | 24.2 | 24.2 | -0.1 (-0.41%) | 4,630 |
| 4 Oct 2017 | INR | 24.5 | 24.7 | 24.1 | 24.3 | 24.3 | +0.1 (+0.41%) | 5,588 |
| 3 Oct 2017 | INR | 24.25 | 24.4 | 23.5 | 24.2 | 24.2 | -0.45 (-1.83%) | 12,702 |
| 29 Sep 2017 | INR | 24.45 | 24.85 | 24.45 | 24.65 | 24.65 | +0.25 (+1.02%) | 11,350 |
| 28 Sep 2017 | INR | 24 | 24.65 | 24 | 24.4 | 24.4 | +0.35 (+1.46%) | 4,015 |
| 27 Sep 2017 | INR | 24.65 | 24.85 | 24 | 24.05 | 24.05 | -0.75 (-3.02%) | 18,355 |
