| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 46 | 46 | 44.4 | 44.8 | 44.8 | +0.4 (+0.90%) | 206,202 |
| 8 Nov 2017 | INR | 45.7 | 45.95 | 44.1 | 44.4 | 44.4 | -0.85 (-1.88%) | 248,122 |
| 7 Nov 2017 | INR | 46.9 | 47.8 | 45.05 | 45.25 | 45.25 | -1.1 (-2.37%) | 345,382 |
| 6 Nov 2017 | INR | 47.95 | 48 | 46.05 | 46.35 | 46.35 | -0.6 (-1.28%) | 251,336 |
| 3 Nov 2017 | INR | 47.5 | 48.3 | 46.7 | 46.95 | 46.95 | -0.45 (-0.95%) | 188,996 |
| 2 Nov 2017 | INR | 47.85 | 48.45 | 46.85 | 47.4 | 47.4 | -0.15 (-0.32%) | 280,367 |
| 1 Nov 2017 | INR | 49.65 | 49.7 | 47.2 | 47.55 | 47.55 | -1.05 (-2.16%) | 472,021 |
| 31 Oct 2017 | INR | 46.25 | 50.9 | 46.05 | 48.6 | 48.6 | +2.7 (+5.88%) | 1,314,137 |
| 30 Oct 2017 | INR | 47.6 | 48.2 | 45.6 | 45.9 | 45.9 | -1.45 (-3.06%) | 340,601 |
| 27 Oct 2017 | INR | 46 | 48.2 | 45.5 | 47.35 | 47.35 | +2 (+4.41%) | 707,292 |
| 26 Oct 2017 | INR | 45.15 | 45.7 | 45 | 45.35 | 45.35 | +0.25 (+0.55%) | 241,440 |
| 25 Oct 2017 | INR | 45.6 | 46.4 | 45 | 45.1 | 45.1 | -0.05 (-0.11%) | 252,532 |
| 24 Oct 2017 | INR | 46.35 | 46.85 | 45 | 45.15 | 45.15 | -1.1 (-2.38%) | 360,516 |
| 23 Oct 2017 | INR | 46.05 | 47.85 | 46.05 | 46.25 | 46.25 | -0.4 (-0.86%) | 287,872 |
| 19 Oct 2017 | INR | 47.2 | 47.45 | 46.1 | 46.65 | 46.65 | 0.0 (0.0%) | 49,695 |
| 18 Oct 2017 | INR | 47.85 | 48.35 | 46.2 | 46.65 | 46.65 | -0.95 (-2.00%) | 261,187 |
| 17 Oct 2017 | INR | 46.2 | 49.5 | 45.8 | 47.6 | 47.6 | +1.4 (+3.03%) | 510,052 |
| 16 Oct 2017 | INR | 48.25 | 48.25 | 45.8 | 46.2 | 46.2 | -1.4 (-2.94%) | 187,040 |
| 13 Oct 2017 | INR | 48.35 | 49 | 47.5 | 47.6 | 47.6 | -0.7 (-1.45%) | 151,688 |
| 12 Oct 2017 | INR | 48.95 | 49.4 | 47.4 | 48.3 | 48.3 | -0.2 (-0.41%) | 213,509 |
| 11 Oct 2017 | INR | 49 | 51 | 47.1 | 48.5 | 48.5 | +0.15 (+0.31%) | 676,422 |
| 10 Oct 2017 | INR | 49.15 | 50.1 | 48.1 | 48.35 | 48.35 | -0.2 (-0.41%) | 229,322 |
| 9 Oct 2017 | INR | 51.5 | 51.9 | 47.5 | 48.55 | 48.55 | -2 (-3.96%) | 974,484 |
| 6 Oct 2017 | INR | 43 | 51 | 42.8 | 50.55 | 50.55 | +8.05 (+18.94%) | 3,148,050 |
| 5 Oct 2017 | INR | 42.25 | 43.45 | 41.55 | 42.5 | 42.5 | +0.85 (+2.04%) | 170,112 |
| 4 Oct 2017 | INR | 41.5 | 42.2 | 41.5 | 41.65 | 41.65 | -0.05 (-0.12%) | 126,288 |
| 3 Oct 2017 | INR | 43.5 | 43.5 | 41.35 | 41.7 | 41.7 | -0.8 (-1.88%) | 142,479 |
| 29 Sep 2017 | INR | 42.5 | 43.9 | 42.2 | 42.5 | 42.5 | 0.0 (0.0%) | 152,553 |
| 28 Sep 2017 | INR | 42.55 | 43.2 | 41.7 | 42.5 | 42.5 | +0.3 (+0.71%) | 127,314 |
| 27 Sep 2017 | INR | 43.1 | 43.85 | 41.8 | 42.2 | 42.2 | -0.9 (-2.09%) | 167,891 |
