| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 53.45 | 53.45 | 52.65 | 53 | 35.3333 | -0.15 (-0.28%) | 2,977 |
| 8 Nov 2017 | INR | 56.25 | 56.25 | 52.8 | 53.15 | 35.4333 | -1.5 (-2.74%) | 5,464 |
| 7 Nov 2017 | INR | 53 | 57.9 | 53 | 54.65 | 36.4333 | +2.6 (+5.00%) | 43,765 |
| 6 Nov 2017 | INR | 52 | 52.5 | 51.5 | 52.05 | 34.7 | -0.4 (-0.76%) | 13,282 |
| 3 Nov 2017 | INR | 51.5 | 53.4 | 51.5 | 52.45 | 34.9667 | +1.2 (+2.34%) | 12,531 |
| 2 Nov 2017 | INR | 49.45 | 51.7 | 49.05 | 51.25 | 34.1667 | +1.4 (+2.81%) | 4,451 |
| 1 Nov 2017 | INR | 50.95 | 51.25 | 49.5 | 49.85 | 33.2333 | +0.7 (+1.42%) | 13,499 |
| 31 Oct 2017 | INR | 48.3 | 49.75 | 48.3 | 49.15 | 32.7667 | -0.15 (-0.30%) | 3,669 |
| 30 Oct 2017 | INR | 49.5 | 50 | 49.1 | 49.3 | 32.8667 | -0.05 (-0.10%) | 2,164 |
| 27 Oct 2017 | INR | 49.5 | 49.6 | 48.5 | 49.35 | 32.9 | -0.25 (-0.50%) | 2,080 |
| 26 Oct 2017 | INR | 47.2 | 49.75 | 47.2 | 49.6 | 33.0667 | +1.2 (+2.48%) | 3,319 |
| 25 Oct 2017 | INR | 48.1 | 49.85 | 48.05 | 48.4 | 32.2667 | -0.25 (-0.51%) | 1,609 |
| 24 Oct 2017 | INR | 49 | 49.5 | 48.65 | 48.65 | 32.4333 | -0.45 (-0.92%) | 742 |
| 23 Oct 2017 | INR | 49 | 50 | 47.55 | 49.1 | 32.7333 | +0.1 (+0.20%) | 4,190 |
| 19 Oct 2017 | INR | 50.9 | 50.9 | 49 | 49 | 32.6667 | -0.9 (-1.80%) | 111 |
| 18 Oct 2017 | INR | 47.35 | 51.4 | 47.3 | 49.9 | 33.2667 | +1.95 (+4.07%) | 7,485 |
| 17 Oct 2017 | INR | 48.85 | 49 | 47.45 | 47.95 | 31.9667 | -1 (-2.04%) | 1,898 |
| 16 Oct 2017 | INR | 48 | 48.95 | 48 | 48.95 | 32.6333 | +1.2 (+2.51%) | 251 |
| 13 Oct 2017 | INR | 47.8 | 49.3 | 47.35 | 47.75 | 31.8333 | -1.2 (-2.45%) | 4,103 |
| 12 Oct 2017 | INR | 48.2 | 49.65 | 48.1 | 48.95 | 32.6333 | +1.3 (+2.73%) | 198 |
| 11 Oct 2017 | INR | 47.55 | 49 | 47.55 | 47.65 | 31.7667 | -0.2 (-0.42%) | 1,160 |
| 10 Oct 2017 | INR | 49 | 49.4 | 47.8 | 47.85 | 31.9 | -0.65 (-1.34%) | 3,567 |
| 9 Oct 2017 | INR | 47.6 | 48.8 | 47.5 | 48.5 | 32.3333 | -0.65 (-1.32%) | 234 |
| 6 Oct 2017 | INR | 49 | 51.1 | 48.25 | 49.15 | 32.7667 | +0.65 (+1.34%) | 9,587 |
| 5 Oct 2017 | INR | 48.6 | 48.9 | 47.5 | 48.5 | 32.3333 | +0.1 (+0.21%) | 1,403 |
| 4 Oct 2017 | INR | 50.2 | 50.2 | 45.65 | 48.4 | 32.2667 | +1.1 (+2.33%) | 1,941 |
| 3 Oct 2017 | INR | 46.7 | 47.8 | 46.6 | 47.3 | 31.5333 | +0.45 (+0.96%) | 1,782 |
| 29 Sep 2017 | INR | 46.85 | 46.85 | 46.85 | 46.85 | 31.2333 | +0.55 (+1.19%) | 590 |
| 28 Sep 2017 | INR | 47 | 48.75 | 46.1 | 46.3 | 30.8667 | -0.5 (-1.07%) | 1,201 |
| 27 Sep 2017 | INR | 48.35 | 48.35 | 46.6 | 46.8 | 31.2 | -1.2 (-2.50%) | 4,245 |
