| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 34.05 | 34.75 | 32.8 | 34.15 | 34.15 | +0.3 (+0.89%) | 1,841,511 |
| 8 Nov 2017 | INR | 34.05 | 35.1 | 33.5 | 33.85 | 33.85 | +0.05 (+0.15%) | 1,133,645 |
| 7 Nov 2017 | INR | 35.85 | 36.2 | 33.25 | 33.8 | 33.8 | -1.85 (-5.19%) | 1,866,939 |
| 6 Nov 2017 | INR | 34.5 | 36.05 | 34.3 | 35.65 | 35.65 | +1.15 (+3.33%) | 2,188,615 |
| 3 Nov 2017 | INR | 34.05 | 34.7 | 33.6 | 34.5 | 34.5 | +0.85 (+2.53%) | 1,950,754 |
| 2 Nov 2017 | INR | 33 | 34 | 32.8 | 33.65 | 33.65 | +1 (+3.06%) | 1,613,313 |
| 1 Nov 2017 | INR | 32.8 | 33.25 | 32.4 | 32.65 | 32.65 | -0.15 (-0.46%) | 1,564,753 |
| 31 Oct 2017 | INR | 33.5 | 33.55 | 32 | 32.8 | 32.8 | -0.65 (-1.94%) | 2,125,624 |
| 30 Oct 2017 | INR | 33 | 33.9 | 32.6 | 33.45 | 33.45 | +0.8 (+2.45%) | 1,808,558 |
| 27 Oct 2017 | INR | 33 | 33.45 | 32.2 | 32.65 | 32.65 | +0.05 (+0.15%) | 2,003,621 |
| 26 Oct 2017 | INR | 30 | 32.85 | 29 | 32.6 | 32.6 | +2.35 (+7.77%) | 1,788,190 |
| 25 Oct 2017 | INR | 30.25 | 30.65 | 29.8 | 30.25 | 30.25 | +0.25 (+0.83%) | 615,557 |
| 24 Oct 2017 | INR | 30.5 | 30.85 | 29.9 | 30 | 30 | -0.45 (-1.48%) | 787,786 |
| 23 Oct 2017 | INR | 29.1 | 30.7 | 29.1 | 30.45 | 30.45 | +1.4 (+4.82%) | 1,176,423 |
| 19 Oct 2017 | INR | 29.4 | 29.4 | 28.9 | 29.05 | 29.05 | -0.2 (-0.68%) | 225,280 |
| 18 Oct 2017 | INR | 29.85 | 30 | 29.05 | 29.25 | 29.25 | -0.5 (-1.68%) | 646,368 |
| 17 Oct 2017 | INR | 29.6 | 30 | 29.55 | 29.75 | 29.75 | -0.15 (-0.50%) | 525,733 |
| 16 Oct 2017 | INR | 30.15 | 30.3 | 29.6 | 29.9 | 29.9 | -0.15 (-0.50%) | 597,033 |
| 13 Oct 2017 | INR | 30.25 | 30.35 | 29.9 | 30.05 | 30.05 | -0.15 (-0.50%) | 426,406 |
| 12 Oct 2017 | INR | 30.05 | 30.35 | 29.75 | 30.2 | 30.2 | +0.15 (+0.50%) | 686,194 |
| 11 Oct 2017 | INR | 30.35 | 30.85 | 29.6 | 30.05 | 30.05 | +0.1 (+0.33%) | 1,074,485 |
| 10 Oct 2017 | INR | 30 | 30.5 | 29.7 | 29.95 | 29.95 | -0.15 (-0.50%) | 658,771 |
| 9 Oct 2017 | INR | 30.8 | 30.8 | 29.85 | 30.1 | 30.1 | -0.75 (-2.43%) | 748,389 |
| 6 Oct 2017 | INR | 30.8 | 31.35 | 30.5 | 30.85 | 30.85 | +0.5 (+1.65%) | 966,241 |
| 5 Oct 2017 | INR | 29.95 | 30.65 | 29.5 | 30.35 | 30.35 | +0.95 (+3.23%) | 1,071,740 |
| 4 Oct 2017 | INR | 29.25 | 29.75 | 28.9 | 29.4 | 29.4 | +0.4 (+1.38%) | 986,229 |
| 3 Oct 2017 | INR | 29.55 | 29.65 | 28.75 | 29 | 29 | -0.55 (-1.86%) | 1,460,653 |
| 29 Sep 2017 | INR | 29.25 | 29.95 | 29.25 | 29.55 | 29.55 | +0.2 (+0.68%) | 668,168 |
| 28 Sep 2017 | INR | 29.4 | 30.05 | 28.85 | 29.35 | 29.35 | +0.25 (+0.86%) | 814,693 |
| 27 Sep 2017 | INR | 30.15 | 30.45 | 29 | 29.1 | 29.1 | -1.1 (-3.64%) | 1,150,208 |
