| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 54 | 54 | 51.1 | 53.1 | 53.1 | +0.75 (+1.43%) | 11,225 |
| 8 Nov 2017 | INR | 52.55 | 54.3 | 52.1 | 52.35 | 52.35 | -1.35 (-2.51%) | 6,470 |
| 7 Nov 2017 | INR | 54.1 | 54.1 | 51 | 53.7 | 53.7 | +1.95 (+3.77%) | 28,725 |
| 6 Nov 2017 | INR | 54.4 | 54.4 | 49.15 | 51.75 | 51.75 | +1.65 (+3.29%) | 16,403 |
| 3 Nov 2017 | INR | 51.9 | 51.9 | 50 | 50.1 | 50.1 | -0.75 (-1.47%) | 16,991 |
| 2 Nov 2017 | INR | 50.55 | 51.9 | 50.05 | 50.85 | 50.85 | +0.3 (+0.59%) | 6,678 |
| 1 Nov 2017 | INR | 50.7 | 53.35 | 50.25 | 50.55 | 50.55 | -0.15 (-0.30%) | 11,882 |
| 31 Oct 2017 | INR | 53.35 | 53.95 | 50.5 | 50.7 | 50.7 | -1.85 (-3.52%) | 12,080 |
| 30 Oct 2017 | INR | 50.9 | 55 | 49.5 | 52.55 | 52.55 | +1.9 (+3.75%) | 16,702 |
| 27 Oct 2017 | INR | 50.05 | 50.9 | 50 | 50.65 | 50.65 | -0.35 (-0.69%) | 5,697 |
| 26 Oct 2017 | INR | 52.5 | 52.5 | 49.9 | 51 | 51 | +0.95 (+1.90%) | 39,621 |
| 25 Oct 2017 | INR | 52.9 | 52.9 | 49.9 | 50.05 | 50.05 | -0.45 (-0.89%) | 9,047 |
| 24 Oct 2017 | INR | 50.75 | 51.5 | 49.75 | 50.5 | 50.5 | -0.5 (-0.98%) | 41,054 |
| 23 Oct 2017 | INR | 53.9 | 53.9 | 50 | 51 | 51 | +0.7 (+1.39%) | 51,847 |
| 19 Oct 2017 | INR | 50.3 | 50.3 | 49.1 | 50.3 | 50.3 | +0.4 (+0.80%) | 2,136 |
| 18 Oct 2017 | INR | 50.4 | 50.5 | 49.2 | 49.9 | 49.9 | -0.15 (-0.30%) | 2,335 |
| 17 Oct 2017 | INR | 50.5 | 50.5 | 50.05 | 50.05 | 50.05 | -0.35 (-0.69%) | 11,388 |
| 16 Oct 2017 | INR | 50.5 | 50.85 | 49.95 | 50.4 | 50.4 | 0.0 (0.0%) | 17,684 |
| 13 Oct 2017 | INR | 50.75 | 51 | 49.5 | 50.4 | 50.4 | +0.35 (+0.70%) | 23,496 |
| 12 Oct 2017 | INR | 49.95 | 50.85 | 49.95 | 50.05 | 50.05 | -0.7 (-1.38%) | 12,298 |
| 11 Oct 2017 | INR | 49.55 | 51.75 | 49.55 | 50.75 | 50.75 | +0.65 (+1.30%) | 11,853 |
| 10 Oct 2017 | INR | 52.45 | 52.45 | 49.6 | 50.1 | 50.1 | +0.1 (+0.20%) | 50,655 |
| 9 Oct 2017 | INR | 52 | 53.4 | 49 | 50 | 50 | -1.95 (-3.75%) | 63,231 |
| 6 Oct 2017 | INR | 51.35 | 52.4 | 51.35 | 51.95 | 51.95 | +1.05 (+2.06%) | 5,853 |
| 5 Oct 2017 | INR | 49.85 | 53.4 | 49.5 | 50.9 | 50.9 | +1.9 (+3.88%) | 33,732 |
| 4 Oct 2017 | INR | 49.9 | 49.9 | 49 | 49 | 49 | +0.4 (+0.82%) | 5,868 |
| 3 Oct 2017 | INR | 48 | 49.95 | 48 | 48.6 | 48.6 | -0.4 (-0.82%) | 546 |
| 29 Sep 2017 | INR | 53.5 | 53.5 | 49 | 49 | 49 | +0.55 (+1.14%) | 3,412 |
| 28 Sep 2017 | INR | 48.2 | 49.2 | 48.2 | 48.45 | 48.45 | 0.0 (0.0%) | 3,753 |
| 27 Sep 2017 | INR | 48.25 | 49.2 | 48.25 | 48.45 | 48.45 | -0.1 (-0.21%) | 6,801 |
