| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | INR | 62.55 | 63 | 60.05 | 61.7 | 61.7 | +0.7 (+1.15%) | 3,746 |
| 24 Nov 2017 | INR | 62.95 | 62.95 | 60.5 | 61 | 61 | -1.65 (-2.63%) | 30,159 |
| 23 Nov 2017 | INR | 63.4 | 63.4 | 60.1 | 62.65 | 62.65 | -0.2 (-0.32%) | 35,027 |
| 22 Nov 2017 | INR | 65 | 65 | 61 | 62.85 | 62.85 | +0.1 (+0.16%) | 22,130 |
| 21 Nov 2017 | INR | 62 | 63.2 | 57.5 | 62.75 | 62.75 | +2.55 (+4.24%) | 12,683 |
| 20 Nov 2017 | INR | 62.95 | 62.95 | 59.05 | 60.2 | 60.2 | -0.05 (-0.08%) | 3,691 |
| 17 Nov 2017 | INR | 63 | 63 | 60 | 60.25 | 60.25 | -0.75 (-1.23%) | 3,079 |
| 16 Nov 2017 | INR | 63 | 63 | 59 | 61 | 61 | +0.7 (+1.16%) | 6,916 |
| 15 Nov 2017 | INR | 60.55 | 63.55 | 58.7 | 60.3 | 60.3 | -0.25 (-0.41%) | 18,905 |
| 14 Nov 2017 | INR | 58.5 | 60.8 | 58 | 60.55 | 60.55 | +2.6 (+4.49%) | 11,897 |
| 13 Nov 2017 | INR | 57.3 | 59 | 55.1 | 57.95 | 57.95 | +1.7 (+3.02%) | 6,498 |
| 10 Nov 2017 | INR | 56 | 56.25 | 53.05 | 56.25 | 56.25 | +2.65 (+4.94%) | 16,385 |
| 9 Nov 2017 | INR | 52 | 54 | 51.8 | 53.6 | 53.6 | +2.15 (+4.18%) | 11,022 |
| 8 Nov 2017 | INR | 52.8 | 52.85 | 49.95 | 51.45 | 51.45 | +1.1 (+2.18%) | 16,276 |
| 7 Nov 2017 | INR | 51.8 | 51.8 | 49 | 50.35 | 50.35 | +1 (+2.03%) | 16,363 |
| 6 Nov 2017 | INR | 44.65 | 49.35 | 44.65 | 49.35 | 49.35 | +2.35 (+5%) | 19,152 |
| 3 Nov 2017 | INR | 49 | 49.95 | 46 | 47 | 47 | -1.65 (-3.39%) | 10,399 |
| 1 Nov 2017 | INR | 48.95 | 51.75 | 48.1 | 48.65 | 48.65 | -1.3 (-2.60%) | 6,021 |
| 31 Oct 2017 | INR | 49.1 | 50.85 | 49.1 | 49.95 | 49.95 | -1.2 (-2.35%) | 2,601 |
| 30 Oct 2017 | INR | 51 | 52.9 | 48.6 | 51.15 | 51.15 | +0.25 (+0.49%) | 14,543 |
| 27 Oct 2017 | INR | 53.05 | 53.05 | 48.55 | 50.9 | 50.9 | +0.25 (+0.49%) | 7,188 |
| 26 Oct 2017 | INR | 49.25 | 51.9 | 47.15 | 50.65 | 50.65 | +1.2 (+2.43%) | 13,964 |
| 25 Oct 2017 | INR | 50.6 | 52.85 | 48.1 | 49.45 | 49.45 | -1.15 (-2.27%) | 92,443 |
| 24 Oct 2017 | INR | 49.4 | 51 | 49.4 | 50.6 | 50.6 | -1.4 (-2.69%) | 66,009 |
| 23 Oct 2017 | INR | 56.85 | 56.85 | 52 | 52 | 52 | -2.7 (-4.94%) | 70,561 |
| 19 Oct 2017 | INR | 54.6 | 55.35 | 53 | 54.7 | 54.7 | +1.95 (+3.70%) | 26,992 |
| 18 Oct 2017 | INR | 51.15 | 52.75 | 51 | 52.75 | 52.75 | +2.5 (+4.98%) | 45,716 |
| 17 Oct 2017 | INR | 49.85 | 50.25 | 48.95 | 50.25 | 50.25 | +2.35 (+4.91%) | 59,614 |
| 16 Oct 2017 | INR | 45.65 | 47.9 | 45.65 | 47.9 | 47.9 | +2.25 (+4.93%) | 24,857 |
| 13 Oct 2017 | INR | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | +2.15 (+4.94%) | 3,091 |
