| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | INR | 41 | 41 | 39.75 | 40.65 | 40.65 | +0.1 (+0.25%) | 1,321 |
| 30 Oct 2017 | INR | 39 | 40.55 | 39 | 40.55 | 40.55 | +1 (+2.53%) | 125 |
| 27 Oct 2017 | INR | 40.4 | 40.4 | 39.05 | 39.55 | 39.55 | -0.7 (-1.74%) | 2,405 |
| 26 Oct 2017 | INR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.2 (-2.90%) | 500 |
| 25 Oct 2017 | INR | 39 | 41.9 | 39 | 41.45 | 41.45 | +0.25 (+0.61%) | 2,462 |
| 24 Oct 2017 | INR | 41.9 | 42.4 | 40.55 | 41.2 | 41.2 | -0.3 (-0.72%) | 3,679 |
| 23 Oct 2017 | INR | 41 | 41.5 | 39.1 | 41.5 | 41.5 | -0.5 (-1.19%) | 416 |
| 19 Oct 2017 | INR | 42 | 42 | 42 | 42 | 42 | +0.4 (+0.96%) | 50 |
| 18 Oct 2017 | INR | 40 | 41.85 | 40 | 41.6 | 41.6 | -0.35 (-0.83%) | 226 |
| 17 Oct 2017 | INR | 40.15 | 42.7 | 40.15 | 41.95 | 41.95 | +0.8 (+1.94%) | 244 |
| 16 Oct 2017 | INR | 43.45 | 43.45 | 40.65 | 41.15 | 41.15 | -0.25 (-0.60%) | 8,414 |
| 13 Oct 2017 | INR | 41.7 | 41.7 | 41.4 | 41.4 | 41.4 | -0.6 (-1.43%) | 12,278 |
| 12 Oct 2017 | INR | 41.8 | 42 | 41.65 | 42 | 42 | -0.05 (-0.12%) | 45,103 |
| 11 Oct 2017 | INR | 41.5 | 44.5 | 41.5 | 42.05 | 42.05 | +0.65 (+1.57%) | 3,872 |
| 10 Oct 2017 | INR | 42.5 | 43.5 | 40.3 | 41.4 | 41.4 | -0.8 (-1.90%) | 2,802 |
| 9 Oct 2017 | INR | 43 | 46.7 | 41.85 | 42.2 | 42.2 | +2.35 (+5.90%) | 1,872 |
| 6 Oct 2017 | INR | 42.45 | 42.45 | 39.6 | 39.85 | 39.85 | -0.35 (-0.87%) | 814 |
| 5 Oct 2017 | INR | 40.8 | 42 | 39.6 | 40.2 | 40.2 | +1.15 (+2.94%) | 1,367 |
| 4 Oct 2017 | INR | 40 | 40 | 39.05 | 39.05 | 39.05 | -0.95 (-2.38%) | 444 |
| 3 Oct 2017 | INR | 40 | 43.6 | 39.5 | 40 | 40 | -0.1 (-0.25%) | 1,027 |
| 29 Sep 2017 | INR | 41.85 | 42.8 | 39.6 | 40.1 | 40.1 | -0.55 (-1.35%) | 1,348 |
| 28 Sep 2017 | INR | 39.55 | 41 | 39.55 | 40.65 | 40.65 | +0.75 (+1.88%) | 762 |
| 27 Sep 2017 | INR | 43.05 | 43.05 | 39.85 | 39.9 | 39.9 | -1.4 (-3.39%) | 3,172 |
| 26 Sep 2017 | INR | 41.2 | 43.65 | 39.55 | 41.3 | 41.3 | -0.15 (-0.36%) | 7,351 |
| 25 Sep 2017 | INR | 41.95 | 44.85 | 40 | 41.45 | 41.45 | -0.45 (-1.07%) | 10,854 |
| 22 Sep 2017 | INR | 43.6 | 43.9 | 41.05 | 41.9 | 41.9 | -2.25 (-5.10%) | 1,839 |
| 21 Sep 2017 | INR | 43.6 | 48.6 | 43.6 | 44.15 | 44.15 | -1.25 (-2.75%) | 7,348 |
| 20 Sep 2017 | INR | 42.15 | 48.5 | 42.15 | 45.4 | 45.4 | -0.35 (-0.77%) | 9,602 |
| 19 Sep 2017 | INR | 49 | 53.3 | 44.6 | 45.75 | 45.75 | -3.3 (-6.73%) | 26,114 |
| 18 Sep 2017 | INR | 45.75 | 50.25 | 44.95 | 49.05 | 49.05 | +3.35 (+7.33%) | 55,375 |
