| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 26.35 | 26.45 | 25.6 | 25.7 | 25.7 | -0.6 (-2.28%) | 28,416 |
| 8 Nov 2017 | INR | 27.65 | 28.05 | 26 | 26.3 | 26.3 | -1.25 (-4.54%) | 14,543 |
| 7 Nov 2017 | INR | 28.35 | 28.55 | 27 | 27.55 | 27.55 | -0.2 (-0.72%) | 46,440 |
| 6 Nov 2017 | INR | 28.05 | 28.6 | 27.6 | 27.75 | 27.75 | +0.05 (+0.18%) | 26,999 |
| 3 Nov 2017 | INR | 27.7 | 27.95 | 27.35 | 27.7 | 27.7 | +0.7 (+2.59%) | 43,969 |
| 2 Nov 2017 | INR | 28.05 | 28.35 | 26.6 | 27 | 27 | -1.05 (-3.74%) | 191,955 |
| 1 Nov 2017 | INR | 28.5 | 28.8 | 27.2 | 28.05 | 28.05 | -0.3 (-1.06%) | 102,628 |
| 31 Oct 2017 | INR | 27.6 | 28.95 | 27.6 | 28.35 | 28.35 | +0.4 (+1.43%) | 54,943 |
| 30 Oct 2017 | INR | 27.9 | 29 | 27.8 | 27.95 | 27.95 | +0.05 (+0.18%) | 37,559 |
| 27 Oct 2017 | INR | 30.55 | 30.6 | 27.6 | 27.9 | 27.9 | -2 (-6.69%) | 116,433 |
| 26 Oct 2017 | INR | 29.05 | 32 | 29.05 | 29.9 | 29.9 | +1.8 (+6.41%) | 340,778 |
| 25 Oct 2017 | INR | 27.55 | 31.1 | 26.1 | 28.1 | 28.1 | +1 (+3.69%) | 454,004 |
| 24 Oct 2017 | INR | 23.65 | 28.55 | 23.65 | 27.1 | 27.1 | +3.3 (+13.87%) | 268,679 |
| 23 Oct 2017 | INR | 24.85 | 24.85 | 23.6 | 23.8 | 23.8 | -0.45 (-1.86%) | 9,937 |
| 19 Oct 2017 | INR | 25 | 25.35 | 23.95 | 24.25 | 24.25 | -0.5 (-2.02%) | 9,269 |
| 18 Oct 2017 | INR | 24.7 | 25.9 | 24.5 | 24.75 | 24.75 | +0.55 (+2.27%) | 68,210 |
| 17 Oct 2017 | INR | 23.15 | 24.5 | 22.75 | 24.2 | 24.2 | +0.9 (+3.86%) | 71,871 |
| 16 Oct 2017 | INR | 23.95 | 24 | 22.8 | 23.3 | 23.3 | +0.05 (+0.22%) | 32,714 |
| 13 Oct 2017 | INR | 23.55 | 23.6 | 23.1 | 23.25 | 23.25 | -0.05 (-0.21%) | 13,259 |
| 12 Oct 2017 | INR | 23.4 | 24.25 | 23.15 | 23.3 | 23.3 | +0.2 (+0.87%) | 14,245 |
| 11 Oct 2017 | INR | 24.3 | 24.75 | 23 | 23.1 | 23.1 | -0.7 (-2.94%) | 46,876 |
| 10 Oct 2017 | INR | 23.95 | 24.45 | 22 | 23.8 | 23.8 | -0.2 (-0.83%) | 36,492 |
| 9 Oct 2017 | INR | 25.4 | 26.25 | 23.9 | 24 | 24 | -1.25 (-4.95%) | 78,625 |
| 6 Oct 2017 | INR | 24.6 | 27.2 | 24.2 | 25.25 | 25.25 | +1.7 (+7.22%) | 399,729 |
| 5 Oct 2017 | INR | 22.7 | 24.5 | 22.2 | 23.55 | 23.55 | +0.6 (+2.61%) | 38,729 |
| 4 Oct 2017 | INR | 22.4 | 23.4 | 22.35 | 22.95 | 22.95 | +0.3 (+1.32%) | 34,274 |
| 3 Oct 2017 | INR | 22.8 | 22.8 | 22.55 | 22.65 | 22.65 | -0.15 (-0.66%) | 2,436 |
| 29 Sep 2017 | INR | 23.1 | 23.1 | 22.15 | 22.8 | 22.8 | -0.15 (-0.65%) | 12,961 |
| 28 Sep 2017 | INR | 23.7 | 23.7 | 22.5 | 22.95 | 22.95 | +0.55 (+2.46%) | 14,332 |
| 27 Sep 2017 | INR | 24.05 | 24.05 | 22.15 | 22.4 | 22.4 | -0.65 (-2.82%) | 15,735 |
