| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 23.5 | 24.4 | 23 | 23.9 | 23.9 | +0.05 (+0.21%) | 5,099 |
| 9 Nov 2017 | INR | 24 | 25.75 | 23.5 | 23.85 | 23.85 | -0.8 (-3.25%) | 14,103 |
| 8 Nov 2017 | INR | 24.65 | 25 | 24.35 | 24.65 | 24.65 | 0.0 (0.0%) | 6,726 |
| 7 Nov 2017 | INR | 25 | 26 | 24.65 | 24.65 | 24.65 | -1.15 (-4.46%) | 57,235 |
| 6 Nov 2017 | INR | 25.9 | 26.1 | 25 | 25.8 | 25.8 | +0.85 (+3.41%) | 34,409 |
| 3 Nov 2017 | INR | 23.85 | 25 | 23 | 24.95 | 24.95 | +1.1 (+4.61%) | 35,934 |
| 2 Nov 2017 | INR | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | +1.1 (+4.84%) | 76,473 |
| 1 Nov 2017 | INR | 22.9 | 22.9 | 22.05 | 22.75 | 22.75 | +0.25 (+1.11%) | 7,864 |
| 31 Oct 2017 | INR | 22.05 | 22.9 | 22.05 | 22.5 | 22.5 | -0.25 (-1.10%) | 9,304 |
| 30 Oct 2017 | INR | 22.5 | 23.5 | 22.1 | 22.75 | 22.75 | -0.4 (-1.73%) | 5,165 |
| 27 Oct 2017 | INR | 23.45 | 23.45 | 22.25 | 23.15 | 23.15 | 0.0 (0.0%) | 17,804 |
| 26 Oct 2017 | INR | 23.75 | 24.45 | 23 | 23.15 | 23.15 | -0.55 (-2.32%) | 19,633 |
| 25 Oct 2017 | INR | 24.5 | 24.95 | 23.3 | 23.7 | 23.7 | -1 (-4.05%) | 585,946 |
| 24 Oct 2017 | INR | 25.85 | 25.95 | 24.05 | 24.7 | 24.7 | -1.1 (-4.26%) | 31,090 |
| 23 Oct 2017 | INR | 25.6 | 26.3 | 24.55 | 25.8 | 25.8 | +0.2 (+0.78%) | 108,265 |
| 19 Oct 2017 | INR | 24.95 | 25.95 | 24.8 | 25.6 | 25.6 | +0.85 (+3.43%) | 78,897 |
| 18 Oct 2017 | INR | 24.45 | 25 | 23.1 | 24.75 | 24.75 | +0.55 (+2.27%) | 69,117 |
| 17 Oct 2017 | INR | 25.95 | 26.45 | 23.8 | 24.2 | 24.2 | -0.6 (-2.42%) | 217,299 |
| 16 Oct 2017 | INR | 21.5 | 24.8 | 21 | 24.8 | 24.8 | +4.1 (+19.81%) | 289,384 |
| 13 Oct 2017 | INR | 21.4 | 21.5 | 20.25 | 20.7 | 20.7 | -0.1 (-0.48%) | 18,491 |
| 12 Oct 2017 | INR | 21 | 21.25 | 20.7 | 20.8 | 20.8 | +0.15 (+0.73%) | 3,856 |
| 11 Oct 2017 | INR | 21 | 21.7 | 20.2 | 20.65 | 20.65 | +0.05 (+0.24%) | 26,932 |
| 10 Oct 2017 | INR | 20.4 | 20.75 | 20.25 | 20.6 | 20.6 | +0.45 (+2.23%) | 16,427 |
| 9 Oct 2017 | INR | 20.25 | 20.75 | 20.1 | 20.15 | 20.15 | -0.05 (-0.25%) | 13,291 |
| 6 Oct 2017 | INR | 20.05 | 20.85 | 20.05 | 20.2 | 20.2 | 0.0 (0.0%) | 7,094 |
| 5 Oct 2017 | INR | 20.1 | 20.6 | 20.05 | 20.2 | 20.2 | +0.05 (+0.25%) | 3,395 |
| 4 Oct 2017 | INR | 20.1 | 20.65 | 20.1 | 20.15 | 20.15 | +0.05 (+0.25%) | 14,135 |
| 3 Oct 2017 | INR | 20.2 | 20.4 | 20.05 | 20.1 | 20.1 | 0.0 (0.0%) | 5,810 |
| 29 Sep 2017 | INR | 20.15 | 20.4 | 20 | 20.1 | 20.1 | -0.2 (-0.99%) | 7,303 |
| 28 Sep 2017 | INR | 20.1 | 20.95 | 20 | 20.3 | 20.3 | 0.0 (0.0%) | 39,472 |
