| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 31.5 | 32.35 | 30.15 | 30.55 | 30.55 | -0.5 (-1.61%) | 18,947 |
| 10 Nov 2017 | INR | 31.6 | 32 | 30.35 | 31.05 | 31.05 | -0.55 (-1.74%) | 18,264 |
| 9 Nov 2017 | INR | 32 | 32.65 | 31.5 | 31.6 | 31.6 | +0.2 (+0.64%) | 10,778 |
| 8 Nov 2017 | INR | 32.5 | 33.35 | 30.3 | 31.4 | 31.4 | -1.3 (-3.98%) | 22,540 |
| 7 Nov 2017 | INR | 33.5 | 34.7 | 32.4 | 32.7 | 32.7 | -0.6 (-1.80%) | 62,852 |
| 6 Nov 2017 | INR | 32.2 | 33.95 | 31.8 | 33.3 | 33.3 | +1.1 (+3.42%) | 58,280 |
| 3 Nov 2017 | INR | 32.95 | 32.95 | 31.45 | 32.2 | 32.2 | +0.8 (+2.55%) | 37,285 |
| 2 Nov 2017 | INR | 30.1 | 32.8 | 29.3 | 31.4 | 31.4 | +1.3 (+4.32%) | 70,642 |
| 1 Nov 2017 | INR | 30.5 | 31.4 | 30 | 30.1 | 30.1 | 0.0 (0.0%) | 21,164 |
| 31 Oct 2017 | INR | 30.45 | 30.85 | 29.2 | 30.1 | 30.1 | -0.35 (-1.15%) | 24,530 |
| 30 Oct 2017 | INR | 29.65 | 31 | 29.65 | 30.45 | 30.45 | +0.8 (+2.70%) | 20,507 |
| 27 Oct 2017 | INR | 31.8 | 31.8 | 29.6 | 29.65 | 29.65 | -0.95 (-3.10%) | 30,065 |
| 26 Oct 2017 | INR | 29.9 | 30.7 | 29.3 | 30.6 | 30.6 | +0.7 (+2.34%) | 25,653 |
| 25 Oct 2017 | INR | 29.15 | 32 | 26.8 | 29.9 | 29.9 | +0.15 (+0.50%) | 45,996 |
| 24 Oct 2017 | INR | 29 | 30.25 | 29 | 29.75 | 29.75 | +0.65 (+2.23%) | 24,938 |
| 23 Oct 2017 | INR | 30.5 | 30.5 | 29 | 29.1 | 29.1 | -0.65 (-2.18%) | 23,596 |
| 19 Oct 2017 | INR | 30.7 | 30.7 | 29.3 | 29.75 | 29.75 | +0.2 (+0.68%) | 5,791 |
| 18 Oct 2017 | INR | 29.5 | 29.8 | 29 | 29.55 | 29.55 | 0.0 (0.0%) | 7,696 |
| 17 Oct 2017 | INR | 29.5 | 29.95 | 29.25 | 29.55 | 29.55 | +0.05 (+0.17%) | 12,769 |
| 16 Oct 2017 | INR | 30.05 | 30.05 | 29.35 | 29.5 | 29.5 | -0.3 (-1.01%) | 5,946 |
| 13 Oct 2017 | INR | 30.6 | 31.45 | 29.5 | 29.8 | 29.8 | -0.55 (-1.81%) | 29,554 |
| 12 Oct 2017 | INR | 31.7 | 31.7 | 29.9 | 30.35 | 30.35 | +0.6 (+2.02%) | 21,672 |
| 11 Oct 2017 | INR | 30.4 | 30.9 | 29.6 | 29.75 | 29.75 | -0.15 (-0.50%) | 25,465 |
| 10 Oct 2017 | INR | 28.8 | 30.5 | 28.8 | 29.9 | 29.9 | +0.05 (+0.17%) | 26,376 |
| 9 Oct 2017 | INR | 30.55 | 30.55 | 29.55 | 29.85 | 29.85 | +0.3 (+1.02%) | 36,668 |
| 6 Oct 2017 | INR | 28.9 | 29.9 | 28.9 | 29.55 | 29.55 | +0.25 (+0.85%) | 15,439 |
| 5 Oct 2017 | INR | 30.2 | 30.35 | 29.2 | 29.3 | 29.3 | -0.9 (-2.98%) | 23,401 |
| 4 Oct 2017 | INR | 30 | 30.6 | 28.95 | 30.2 | 30.2 | +0.5 (+1.68%) | 24,838 |
| 3 Oct 2017 | INR | 30 | 30.25 | 29.2 | 29.7 | 29.7 | +0.55 (+1.89%) | 12,879 |
| 29 Sep 2017 | INR | 29 | 29.9 | 28.75 | 29.15 | 29.15 | +0.6 (+2.10%) | 31,609 |
