| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 28.5 | 29.9 | 27.55 | 28.15 | 28.15 | -0.6 (-2.09%) | 80,448 |
| 8 Nov 2017 | INR | 30.4 | 30.4 | 28.2 | 28.75 | 28.75 | -0.9 (-3.04%) | 84,416 |
| 7 Nov 2017 | INR | 31.3 | 31.35 | 28.85 | 29.65 | 29.65 | -0.4 (-1.33%) | 174,222 |
| 6 Nov 2017 | INR | 34 | 35.1 | 29.5 | 30.05 | 30.05 | -1.35 (-4.30%) | 1,302,899 |
| 3 Nov 2017 | INR | 30.35 | 33.25 | 29.1 | 31.4 | 31.4 | +1.8 (+6.08%) | 623,201 |
| 2 Nov 2017 | INR | 25.05 | 30.9 | 24.55 | 29.6 | 29.6 | +3.85 (+14.95%) | 365,761 |
| 1 Nov 2017 | INR | 25.6 | 26.5 | 25.45 | 25.75 | 25.75 | +0.25 (+0.98%) | 31,891 |
| 31 Oct 2017 | INR | 25.1 | 26.4 | 25 | 25.5 | 25.5 | +0.6 (+2.41%) | 17,930 |
| 30 Oct 2017 | INR | 25.8 | 25.85 | 24.6 | 24.9 | 24.9 | -1.25 (-4.78%) | 9,432 |
| 27 Oct 2017 | INR | 25.5 | 26.8 | 25.5 | 26.15 | 26.15 | +0.45 (+1.75%) | 21,795 |
| 26 Oct 2017 | INR | 26.25 | 26.25 | 25.1 | 25.7 | 25.7 | -0.25 (-0.96%) | 25,560 |
| 25 Oct 2017 | INR | 25.55 | 26.5 | 25 | 25.95 | 25.95 | +0.25 (+0.97%) | 515,481 |
| 24 Oct 2017 | INR | 27.3 | 27.3 | 25.5 | 25.7 | 25.7 | -1.55 (-5.69%) | 15,848 |
| 23 Oct 2017 | INR | 26.95 | 28.5 | 26.75 | 27.25 | 27.25 | +0.8 (+3.02%) | 49,363 |
| 19 Oct 2017 | INR | 24 | 26.75 | 23.95 | 26.45 | 26.45 | +2.45 (+10.21%) | 34,308 |
| 18 Oct 2017 | INR | 24 | 24.45 | 23.55 | 24 | 24 | +0.65 (+2.78%) | 3,649 |
| 17 Oct 2017 | INR | 24.1 | 24.5 | 23.25 | 23.35 | 23.35 | -0.95 (-3.91%) | 9,023 |
| 16 Oct 2017 | INR | 24.35 | 24.85 | 23.85 | 24.3 | 24.3 | +0.6 (+2.53%) | 11,038 |
| 13 Oct 2017 | INR | 22.75 | 25.5 | 22.75 | 23.7 | 23.7 | +0.95 (+4.18%) | 42,619 |
| 12 Oct 2017 | INR | 23.1 | 23.9 | 22.5 | 22.75 | 22.75 | -1 (-4.21%) | 8,500 |
| 11 Oct 2017 | INR | 23.95 | 24.2 | 23.2 | 23.75 | 23.75 | +0.4 (+1.71%) | 8,970 |
| 10 Oct 2017 | INR | 22.8 | 23.75 | 22.4 | 23.35 | 23.35 | +1.1 (+4.94%) | 15,812 |
| 9 Oct 2017 | INR | 21.5 | 23 | 21.5 | 22.25 | 22.25 | +0.45 (+2.06%) | 7,261 |
| 6 Oct 2017 | INR | 21.5 | 21.9 | 21.35 | 21.8 | 21.8 | +0.6 (+2.83%) | 3,596 |
| 5 Oct 2017 | INR | 21.25 | 21.5 | 21.05 | 21.2 | 21.2 | -0.3 (-1.40%) | 1,148 |
| 4 Oct 2017 | INR | 21.65 | 21.95 | 21.3 | 21.5 | 21.5 | +0.05 (+0.23%) | 3,079 |
| 3 Oct 2017 | INR | 21.55 | 22.3 | 21.4 | 21.45 | 21.45 | -0.35 (-1.61%) | 5,067 |
| 29 Sep 2017 | INR | 22.25 | 22.35 | 21.5 | 21.8 | 21.8 | -0.05 (-0.23%) | 4,002 |
| 28 Sep 2017 | INR | 21 | 22.2 | 20.75 | 21.85 | 21.85 | +1.2 (+5.81%) | 33,411 |
| 27 Sep 2017 | INR | 22.3 | 22.3 | 19.95 | 20.65 | 20.65 | -1 (-4.62%) | 74,417 |
