| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 41 | 41 | 39.85 | 39.95 | 39.95 | -0.05 (-0.13%) | 19,906 |
| 8 Nov 2017 | INR | 40.6 | 41.4 | 39.1 | 40 | 40 | -0.55 (-1.36%) | 57,406 |
| 7 Nov 2017 | INR | 41.25 | 42.5 | 40.1 | 40.55 | 40.55 | -0.6 (-1.46%) | 61,063 |
| 6 Nov 2017 | INR | 41.1 | 41.8 | 41 | 41.15 | 41.15 | 0.0 (0.0%) | 23,804 |
| 3 Nov 2017 | INR | 41.35 | 41.95 | 40.9 | 41.15 | 41.15 | -0.45 (-1.08%) | 45,861 |
| 2 Nov 2017 | INR | 41.4 | 41.95 | 41 | 41.6 | 41.6 | 0.0 (0.0%) | 29,804 |
| 1 Nov 2017 | INR | 41.1 | 42.35 | 41 | 41.6 | 41.6 | 0.0 (0.0%) | 94,070 |
| 31 Oct 2017 | INR | 42.4 | 42.4 | 41.1 | 41.6 | 41.6 | -0.05 (-0.12%) | 30,061 |
| 30 Oct 2017 | INR | 42 | 42.55 | 41.5 | 41.65 | 41.65 | -0.1 (-0.24%) | 38,490 |
| 27 Oct 2017 | INR | 42 | 42.45 | 41.5 | 41.75 | 41.75 | -0.4 (-0.95%) | 40,472 |
| 26 Oct 2017 | INR | 41.75 | 42.45 | 41.2 | 42.15 | 42.15 | +0.3 (+0.72%) | 24,673 |
| 25 Oct 2017 | INR | 42.4 | 43.8 | 41.55 | 41.85 | 41.85 | +0.05 (+0.12%) | 63,379 |
| 24 Oct 2017 | INR | 42 | 42.4 | 41.4 | 41.8 | 41.8 | -0.3 (-0.71%) | 19,940 |
| 23 Oct 2017 | INR | 42.5 | 42.5 | 41.4 | 42.1 | 42.1 | 0.0 (0.0%) | 32,873 |
| 19 Oct 2017 | INR | 41.9 | 42.4 | 41.6 | 42.1 | 42.1 | +0.5 (+1.20%) | 19,725 |
| 18 Oct 2017 | INR | 42 | 42.2 | 41 | 41.6 | 41.6 | -0.45 (-1.07%) | 38,245 |
| 17 Oct 2017 | INR | 42.45 | 43.7 | 41.55 | 42.05 | 42.05 | +0.25 (+0.60%) | 24,927 |
| 16 Oct 2017 | INR | 42 | 42.8 | 41.15 | 41.8 | 41.8 | -0.2 (-0.48%) | 29,558 |
| 13 Oct 2017 | INR | 42.15 | 42.9 | 41.5 | 42 | 42 | -0.15 (-0.36%) | 48,601 |
| 12 Oct 2017 | INR | 43 | 43 | 41.6 | 42.15 | 42.15 | -0.25 (-0.59%) | 36,873 |
| 11 Oct 2017 | INR | 43.4 | 43.4 | 41.55 | 42.4 | 42.4 | +0.05 (+0.12%) | 54,979 |
| 10 Oct 2017 | INR | 43 | 43.75 | 41.8 | 42.35 | 42.35 | -0.5 (-1.17%) | 73,236 |
| 9 Oct 2017 | INR | 44.1 | 46.55 | 42.5 | 42.85 | 42.85 | +0.5 (+1.18%) | 138,630 |
| 6 Oct 2017 | INR | 42.9 | 43 | 42 | 42.35 | 42.35 | +0.2 (+0.47%) | 44,456 |
| 5 Oct 2017 | INR | 41.5 | 42.95 | 41.15 | 42.15 | 42.15 | +0.2 (+0.48%) | 70,142 |
| 4 Oct 2017 | INR | 42.7 | 43.7 | 41.5 | 41.95 | 41.95 | -0.75 (-1.76%) | 30,032 |
| 3 Oct 2017 | INR | 43 | 43.85 | 42.1 | 42.7 | 42.7 | +0.55 (+1.30%) | 20,135 |
| 29 Sep 2017 | INR | 41 | 43.1 | 41 | 42.15 | 42.15 | +0.85 (+2.06%) | 75,592 |
| 28 Sep 2017 | INR | 41.1 | 43.4 | 40.7 | 41.3 | 41.3 | -0.6 (-1.43%) | 33,294 |
| 27 Sep 2017 | INR | 44.9 | 44.9 | 41.5 | 41.9 | 41.9 | -0.75 (-1.76%) | 37,491 |
