| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 30.9 | 31 | 30.2 | 30.35 | 30.35 | -0.2 (-0.65%) | 53,379 |
| 10 Nov 2017 | INR | 31.05 | 31.3 | 30.1 | 30.55 | 30.55 | -0.45 (-1.45%) | 40,559 |
| 9 Nov 2017 | INR | 32.25 | 32.5 | 30.55 | 31 | 31 | -0.45 (-1.43%) | 70,668 |
| 8 Nov 2017 | INR | 31.9 | 33.45 | 31.15 | 31.45 | 31.45 | -0.15 (-0.47%) | 241,046 |
| 7 Nov 2017 | INR | 34.5 | 35.95 | 31 | 31.6 | 31.6 | -2.7 (-7.87%) | 227,468 |
| 6 Nov 2017 | INR | 35.15 | 36.4 | 33.65 | 34.3 | 34.3 | -0.55 (-1.58%) | 134,254 |
| 3 Nov 2017 | INR | 33.35 | 35.6 | 33.05 | 34.85 | 34.85 | +1.9 (+5.77%) | 222,053 |
| 2 Nov 2017 | INR | 33.8 | 33.9 | 32.85 | 32.95 | 32.95 | -0.55 (-1.64%) | 51,854 |
| 1 Nov 2017 | INR | 34 | 34 | 33.35 | 33.5 | 33.5 | +0.15 (+0.45%) | 57,071 |
| 31 Oct 2017 | INR | 33.15 | 34.3 | 33.15 | 33.35 | 33.35 | +0.1 (+0.30%) | 58,485 |
| 30 Oct 2017 | INR | 33.75 | 33.85 | 33.1 | 33.25 | 33.25 | 0.0 (0.0%) | 40,036 |
| 27 Oct 2017 | INR | 33.8 | 34 | 33.2 | 33.25 | 33.25 | -0.8 (-2.35%) | 63,356 |
| 26 Oct 2017 | INR | 34.2 | 34.75 | 33.7 | 34.05 | 34.05 | +0.25 (+0.74%) | 39,456 |
| 25 Oct 2017 | INR | 35 | 35 | 33.65 | 33.8 | 33.8 | -0.7 (-2.03%) | 60,918 |
| 24 Oct 2017 | INR | 34.4 | 35 | 34.3 | 34.5 | 34.5 | +0.2 (+0.58%) | 64,937 |
| 23 Oct 2017 | INR | 33.6 | 35.8 | 33.6 | 34.3 | 34.3 | +0.15 (+0.44%) | 111,621 |
| 19 Oct 2017 | INR | 35.3 | 35.3 | 31.6 | 34.15 | 34.15 | -0.55 (-1.59%) | 57,053 |
| 18 Oct 2017 | INR | 36.5 | 36.75 | 34.5 | 34.7 | 34.7 | +0.4 (+1.17%) | 106,501 |
| 17 Oct 2017 | INR | 34.85 | 34.9 | 33.8 | 34.3 | 34.3 | -0.3 (-0.87%) | 49,022 |
| 16 Oct 2017 | INR | 35.45 | 35.9 | 34.35 | 34.6 | 34.6 | -0.4 (-1.14%) | 100,059 |
| 13 Oct 2017 | INR | 38.05 | 38.65 | 34.75 | 35 | 35 | -2.6 (-6.91%) | 299,151 |
| 12 Oct 2017 | INR | 34.3 | 38.4 | 33.65 | 37.6 | 37.6 | +3.95 (+11.74%) | 787,852 |
| 11 Oct 2017 | INR | 37.45 | 39.3 | 33.15 | 33.65 | 33.65 | -1.65 (-4.67%) | 994,198 |
| 10 Oct 2017 | INR | 30 | 35.3 | 29.7 | 35.3 | 35.3 | +5.85 (+19.86%) | 897,204 |
| 9 Oct 2017 | INR | 29 | 30.45 | 29 | 29.45 | 29.45 | +1.2 (+4.25%) | 175,535 |
| 6 Oct 2017 | INR | 27.7 | 28.7 | 27.65 | 28.25 | 28.25 | +0.55 (+1.99%) | 102,654 |
| 5 Oct 2017 | INR | 27.65 | 28 | 27.35 | 27.7 | 27.7 | +0.15 (+0.54%) | 32,085 |
| 4 Oct 2017 | INR | 26.7 | 27.8 | 26.65 | 27.55 | 27.55 | +0.85 (+3.18%) | 27,273 |
| 3 Oct 2017 | INR | 26.65 | 27.3 | 26.5 | 26.7 | 26.7 | +0.15 (+0.56%) | 54,348 |
| 29 Sep 2017 | INR | 26.55 | 27.4 | 26.4 | 26.55 | 26.55 | -0.1 (-0.38%) | 35,676 |
