| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 42.25 | 43.95 | 42.25 | 43.9 | 43.9 | +1.5 (+3.54%) | 1,548 |
| 8 Nov 2017 | INR | 43 | 43.8 | 42 | 42.4 | 42.4 | +0.2 (+0.47%) | 860 |
| 7 Nov 2017 | INR | 42.65 | 43.7 | 42 | 42.2 | 42.2 | -0.75 (-1.75%) | 3,210 |
| 6 Nov 2017 | INR | 42.35 | 44.3 | 42 | 42.95 | 42.95 | -1.75 (-3.91%) | 4,037 |
| 3 Nov 2017 | INR | 46.9 | 46.9 | 41.15 | 44.7 | 44.7 | +1.05 (+2.41%) | 1,140 |
| 2 Nov 2017 | INR | 45.5 | 45.5 | 41.35 | 43.65 | 43.65 | -1.9 (-4.17%) | 4,201 |
| 1 Nov 2017 | INR | 47 | 47 | 43 | 45.55 | 45.55 | -0.05 (-0.11%) | 6,022 |
| 31 Oct 2017 | INR | 45.85 | 46 | 44 | 45.6 | 45.6 | -0.25 (-0.55%) | 1,042 |
| 30 Oct 2017 | INR | 45 | 46.8 | 44 | 45.85 | 45.85 | +1.95 (+4.44%) | 4,513 |
| 27 Oct 2017 | INR | 40.1 | 45 | 40.1 | 43.9 | 43.9 | +1.4 (+3.29%) | 1,015 |
| 26 Oct 2017 | INR | 42.05 | 43.6 | 42 | 42.5 | 42.5 | +0.65 (+1.55%) | 845 |
| 25 Oct 2017 | INR | 41 | 45 | 41 | 41.85 | 41.85 | +0.8 (+1.95%) | 2,261 |
| 24 Oct 2017 | INR | 39.5 | 44.35 | 39.5 | 41.05 | 41.05 | -2.45 (-5.63%) | 10,633 |
| 23 Oct 2017 | INR | 42 | 44.95 | 42 | 43.5 | 43.5 | -0.5 (-1.14%) | 579 |
| 19 Oct 2017 | INR | 44 | 44 | 42 | 44 | 44 | -0.05 (-0.11%) | 1,975 |
| 18 Oct 2017 | INR | 46.75 | 46.75 | 42.4 | 44.05 | 44.05 | -0.9 (-2.00%) | 1,372 |
| 17 Oct 2017 | INR | 46 | 46.4 | 43.2 | 44.95 | 44.95 | +0.35 (+0.78%) | 2,541 |
| 16 Oct 2017 | INR | 42.1 | 46.35 | 42 | 44.6 | 44.6 | -0.4 (-0.89%) | 2,793 |
| 13 Oct 2017 | INR | 42.8 | 45.95 | 42.8 | 45 | 45 | +2.15 (+5.02%) | 4,289 |
| 12 Oct 2017 | INR | 41.8 | 43.9 | 41.6 | 42.85 | 42.85 | +0.75 (+1.78%) | 944 |
| 11 Oct 2017 | INR | 45.85 | 45.85 | 40.5 | 42.1 | 42.1 | -1.4 (-3.22%) | 4,041 |
| 10 Oct 2017 | INR | 47.15 | 49.4 | 42.6 | 43.5 | 43.5 | -3.8 (-8.03%) | 61,136 |
| 9 Oct 2017 | INR | 48.1 | 50 | 46.6 | 47.3 | 47.3 | -1.95 (-3.96%) | 15,560 |
| 6 Oct 2017 | INR | 48 | 49.8 | 47.15 | 49.25 | 49.25 | +0.15 (+0.31%) | 6,869 |
| 5 Oct 2017 | INR | 50.9 | 50.9 | 46.5 | 49.1 | 49.1 | +0.2 (+0.41%) | 13,947 |
| 4 Oct 2017 | INR | 51 | 53.45 | 48.45 | 48.9 | 48.9 | -2.05 (-4.02%) | 73,736 |
| 3 Oct 2017 | INR | 50.95 | 50.95 | 46.55 | 50.95 | 50.95 | +2.4 (+4.94%) | 15,922 |
| 29 Sep 2017 | INR | 48.55 | 48.55 | 46.15 | 48.55 | 48.55 | 0.0 (0.0%) | 182,379 |
| 28 Sep 2017 | INR | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.0 (0.0%) | 1,001 |
| 27 Sep 2017 | INR | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.0 (0.0%) | 100 |
