| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 24.55 | 24.65 | 24.05 | 24.45 | 24.45 | +0.1 (+0.41%) | 799,426 |
| 8 Nov 2017 | INR | 24.5 | 24.95 | 24.1 | 24.35 | 24.35 | -0.25 (-1.02%) | 725,411 |
| 7 Nov 2017 | INR | 25.7 | 25.95 | 24.55 | 24.6 | 24.6 | -0.9 (-3.53%) | 1,222,356 |
| 6 Nov 2017 | INR | 25.1 | 25.9 | 24.95 | 25.5 | 25.5 | +0.35 (+1.39%) | 994,146 |
| 3 Nov 2017 | INR | 25.3 | 25.6 | 24.95 | 25.15 | 25.15 | +0.05 (+0.20%) | 768,349 |
| 2 Nov 2017 | INR | 25.5 | 26.25 | 24.75 | 25.1 | 25.1 | -0.45 (-1.76%) | 1,953,764 |
| 1 Nov 2017 | INR | 24.3 | 26 | 24.15 | 25.55 | 25.55 | +1.25 (+5.14%) | 2,243,745 |
| 31 Oct 2017 | INR | 25 | 25.2 | 24.15 | 24.3 | 24.3 | -0.8 (-3.19%) | 1,194,828 |
| 30 Oct 2017 | INR | 25.3 | 25.55 | 25 | 25.1 | 25.1 | 0.0 (0.0%) | 769,388 |
| 27 Oct 2017 | INR | 26.05 | 26.75 | 25 | 25.1 | 25.1 | -0.65 (-2.52%) | 1,326,147 |
| 26 Oct 2017 | INR | 23.95 | 26.35 | 23.95 | 25.75 | 25.75 | +2 (+8.42%) | 5,615,702 |
| 25 Oct 2017 | INR | 22.9 | 24.2 | 22.9 | 23.75 | 23.75 | +0.95 (+4.17%) | 1,193,784 |
| 24 Oct 2017 | INR | 22.35 | 23 | 22.35 | 22.8 | 22.8 | +0.3 (+1.33%) | 270,293 |
| 23 Oct 2017 | INR | 22.3 | 22.6 | 22.3 | 22.5 | 22.5 | -0.05 (-0.22%) | 430,053 |
| 19 Oct 2017 | INR | 22.75 | 22.85 | 22.45 | 22.55 | 22.55 | -0.15 (-0.66%) | 174,762 |
| 18 Oct 2017 | INR | 22.7 | 22.85 | 22.55 | 22.7 | 22.7 | 0.0 (0.0%) | 548,568 |
| 17 Oct 2017 | INR | 22.5 | 22.9 | 22.45 | 22.7 | 22.7 | 0.0 (0.0%) | 489,499 |
| 16 Oct 2017 | INR | 22.9 | 22.95 | 22.55 | 22.7 | 22.7 | -0.1 (-0.44%) | 661,419 |
| 13 Oct 2017 | INR | 22.7 | 23.1 | 22.65 | 22.8 | 22.8 | +0.05 (+0.22%) | 684,618 |
| 12 Oct 2017 | INR | 22.45 | 22.9 | 22.45 | 22.75 | 22.75 | +0.1 (+0.44%) | 784,351 |
| 11 Oct 2017 | INR | 23 | 23.3 | 22.5 | 22.65 | 22.65 | -0.35 (-1.52%) | 799,565 |
| 10 Oct 2017 | INR | 22.75 | 23.35 | 22.75 | 23 | 23 | +0.1 (+0.44%) | 795,775 |
| 9 Oct 2017 | INR | 23 | 23.1 | 22.7 | 22.9 | 22.9 | -0.1 (-0.43%) | 635,999 |
| 6 Oct 2017 | INR | 23 | 23.1 | 22.75 | 23 | 23 | +0.2 (+0.88%) | 489,813 |
| 5 Oct 2017 | INR | 22.75 | 23 | 22.65 | 22.8 | 22.8 | -0.05 (-0.22%) | 353,844 |
| 4 Oct 2017 | INR | 23 | 23.1 | 22.65 | 22.85 | 22.85 | -0.15 (-0.65%) | 283,071 |
| 3 Oct 2017 | INR | 23.7 | 23.7 | 22.85 | 23 | 23 | -0.1 (-0.43%) | 376,168 |
| 29 Sep 2017 | INR | 23.35 | 23.9 | 23 | 23.1 | 23.1 | +0.2 (+0.87%) | 1,231,774 |
| 28 Sep 2017 | INR | 22.8 | 23.15 | 22.75 | 22.9 | 22.9 | 0.0 (0.0%) | 290,059 |
| 27 Sep 2017 | INR | 23.15 | 23.6 | 22.75 | 22.9 | 22.9 | -0.5 (-2.14%) | 354,507 |
