| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2017 | INR | 27.5 | 30 | 26.1 | 29.75 | 29.75 | +2.1 (+7.59%) | 107,815 |
| 2 Nov 2017 | INR | 28.1 | 28.1 | 27.4 | 27.65 | 27.65 | -0.05 (-0.18%) | 11,289 |
| 1 Nov 2017 | INR | 27.65 | 27.95 | 27.3 | 27.7 | 27.7 | -0.15 (-0.54%) | 15,225 |
| 31 Oct 2017 | INR | 28.25 | 28.25 | 27.15 | 27.85 | 27.85 | +0.25 (+0.91%) | 20,246 |
| 30 Oct 2017 | INR | 28.5 | 28.7 | 26.7 | 27.6 | 27.6 | +0.05 (+0.18%) | 28,875 |
| 27 Oct 2017 | INR | 27.85 | 28.25 | 26 | 27.55 | 27.55 | -0.6 (-2.13%) | 43,183 |
| 26 Oct 2017 | INR | 28.25 | 28.7 | 27.55 | 28.15 | 28.15 | +0.1 (+0.36%) | 21,079 |
| 25 Oct 2017 | INR | 28.35 | 28.35 | 27.7 | 28.05 | 28.05 | 0.0 (0.0%) | 16,165 |
| 24 Oct 2017 | INR | 28.1 | 28.4 | 27.9 | 28.05 | 28.05 | -0.25 (-0.88%) | 20,459 |
| 23 Oct 2017 | INR | 28.25 | 28.7 | 27.95 | 28.3 | 28.3 | 0.0 (0.0%) | 17,715 |
| 19 Oct 2017 | INR | 28.2 | 28.9 | 28 | 28.3 | 28.3 | 0.0 (0.0%) | 4,230 |
| 18 Oct 2017 | INR | 27.75 | 28.75 | 27.75 | 28.3 | 28.3 | +0.05 (+0.18%) | 7,513 |
| 17 Oct 2017 | INR | 29.2 | 29.2 | 28.25 | 28.25 | 28.25 | -0.3 (-1.05%) | 9,434 |
| 16 Oct 2017 | INR | 29 | 29.2 | 28.1 | 28.55 | 28.55 | +0.15 (+0.53%) | 19,383 |
| 13 Oct 2017 | INR | 28.25 | 29.5 | 28.1 | 28.4 | 28.4 | -0.15 (-0.53%) | 21,272 |
| 12 Oct 2017 | INR | 29.6 | 29.6 | 28.3 | 28.55 | 28.55 | -0.45 (-1.55%) | 11,008 |
| 11 Oct 2017 | INR | 29.1 | 30 | 29 | 29 | 29 | -0.1 (-0.34%) | 17,188 |
| 10 Oct 2017 | INR | 29.9 | 30.1 | 28.9 | 29.1 | 29.1 | +0.5 (+1.75%) | 35,707 |
| 9 Oct 2017 | INR | 28.75 | 29.05 | 27.5 | 28.6 | 28.6 | -0.1 (-0.35%) | 30,032 |
| 6 Oct 2017 | INR | 28.15 | 28.85 | 28 | 28.7 | 28.7 | +0.35 (+1.23%) | 13,032 |
| 5 Oct 2017 | INR | 28.4 | 28.9 | 28 | 28.35 | 28.35 | -0.05 (-0.18%) | 15,640 |
| 4 Oct 2017 | INR | 29.6 | 29.6 | 28.25 | 28.4 | 28.4 | -0.6 (-2.07%) | 12,194 |
| 3 Oct 2017 | INR | 29.05 | 29.65 | 28.25 | 29 | 29 | 0.0 (0.0%) | 12,407 |
| 29 Sep 2017 | INR | 29 | 29.65 | 28.9 | 29 | 29 | -0.05 (-0.17%) | 4,173 |
| 28 Sep 2017 | INR | 29.1 | 29.85 | 28.8 | 29.05 | 29.05 | -0.6 (-2.02%) | 49,291 |
| 27 Sep 2017 | INR | 29.8 | 30.5 | 29.4 | 29.65 | 29.65 | +0.15 (+0.51%) | 49,558 |
| 26 Sep 2017 | INR | 28.65 | 29.9 | 27.25 | 29.5 | 29.5 | +1 (+3.51%) | 46,676 |
| 25 Sep 2017 | INR | 29.5 | 29.5 | 28.25 | 28.5 | 28.5 | -0.45 (-1.55%) | 31,079 |
| 22 Sep 2017 | INR | 29.45 | 29.45 | 28.85 | 28.95 | 28.95 | -0.4 (-1.36%) | 28,808 |
| 21 Sep 2017 | INR | 30 | 30 | 29.1 | 29.35 | 29.35 | -0.05 (-0.17%) | 12,915 |
