| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | INR | 28 | 28 | 26.6 | 26.85 | 26.85 | -0.8 (-2.89%) | 8,352 |
| 23 Nov 2017 | INR | 29 | 29 | 27 | 27.65 | 27.65 | -0.25 (-0.90%) | 2,030 |
| 22 Nov 2017 | INR | 27.55 | 29 | 27.4 | 27.9 | 27.9 | -0.85 (-2.96%) | 11,140 |
| 21 Nov 2017 | INR | 27.5 | 29 | 27.5 | 28.75 | 28.75 | +1.1 (+3.98%) | 9,744 |
| 20 Nov 2017 | INR | 27.45 | 27.65 | 27.45 | 27.65 | 27.65 | +1.3 (+4.93%) | 5,964 |
| 17 Nov 2017 | INR | 26 | 27.2 | 25.15 | 26.35 | 26.35 | +0.2 (+0.76%) | 55,112 |
| 16 Nov 2017 | INR | 26.95 | 27.75 | 25.75 | 26.15 | 26.15 | -0.8 (-2.97%) | 7,272 |
| 15 Nov 2017 | INR | 27.85 | 27.85 | 25.35 | 26.95 | 26.95 | +0.4 (+1.51%) | 1,863 |
| 14 Nov 2017 | INR | 27.45 | 27.45 | 26 | 26.55 | 26.55 | -0.25 (-0.93%) | 6,237 |
| 13 Nov 2017 | INR | 28.75 | 28.75 | 26.75 | 26.8 | 26.8 | -0.8 (-2.90%) | 3,250 |
| 10 Nov 2017 | INR | 28.95 | 28.95 | 27 | 27.6 | 27.6 | -0.4 (-1.43%) | 8,221 |
| 9 Nov 2017 | INR | 28.1 | 29 | 27.85 | 28 | 28 | -0.85 (-2.95%) | 2,348 |
| 8 Nov 2017 | INR | 27.65 | 29.35 | 27.65 | 28.85 | 28.85 | -0.25 (-0.86%) | 4,161 |
| 7 Nov 2017 | INR | 27.25 | 29.9 | 27.1 | 29.1 | 29.1 | +0.6 (+2.11%) | 16,123 |
| 6 Nov 2017 | INR | 28.7 | 28.7 | 27.5 | 28.5 | 28.5 | -0.4 (-1.38%) | 5,664 |
| 3 Nov 2017 | INR | 29 | 29 | 28 | 28.9 | 28.9 | +0.95 (+3.40%) | 5,720 |
| 2 Nov 2017 | INR | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.35 (-1.24%) | 4,083 |
| 1 Nov 2017 | INR | 29.15 | 30.6 | 28 | 28.3 | 28.3 | -0.85 (-2.92%) | 10,567 |
| 31 Oct 2017 | INR | 29.45 | 29.6 | 28 | 29.15 | 29.15 | +0.8 (+2.82%) | 12,854 |
| 30 Oct 2017 | INR | 28.35 | 28.65 | 26.6 | 28.35 | 28.35 | +1.05 (+3.85%) | 63,802 |
| 27 Oct 2017 | INR | 28.2 | 28.2 | 26.6 | 27.3 | 27.3 | +0.4 (+1.49%) | 5,587 |
| 26 Oct 2017 | INR | 27 | 27.4 | 26.5 | 26.9 | 26.9 | -0.4 (-1.47%) | 75,686 |
| 25 Oct 2017 | INR | 26.2 | 28.7 | 26.2 | 27.3 | 27.3 | -0.25 (-0.91%) | 10,060 |
| 24 Oct 2017 | INR | 26.25 | 27.55 | 26 | 27.55 | 27.55 | +1.3 (+4.95%) | 8,215 |
| 23 Oct 2017 | INR | 27.6 | 27.6 | 26.25 | 26.25 | 26.25 | -1.35 (-4.89%) | 8,430 |
| 19 Oct 2017 | INR | 27.85 | 27.85 | 27 | 27.6 | 27.6 | +1.05 (+3.95%) | 1,011 |
| 18 Oct 2017 | INR | 28.2 | 28.2 | 26.55 | 26.55 | 26.55 | -0.5 (-1.85%) | 2,286 |
| 17 Oct 2017 | INR | 28.5 | 28.5 | 26.6 | 27.05 | 27.05 | -0.55 (-1.99%) | 2,898 |
| 16 Oct 2017 | INR | 27.65 | 28.55 | 27.45 | 27.6 | 27.6 | -1.25 (-4.33%) | 8,010 |
| 13 Oct 2017 | INR | 30.15 | 30.15 | 28.65 | 28.85 | 28.85 | -1.3 (-4.31%) | 1,983 |
