| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 45.3 | 45.7 | 43.9 | 44.05 | 44.05 | -1.25 (-2.76%) | 82,709 |
| 10 Nov 2017 | INR | 44.4 | 46.2 | 44 | 45.3 | 45.3 | +0.9 (+2.03%) | 109,493 |
| 9 Nov 2017 | INR | 44.6 | 45 | 44 | 44.4 | 44.4 | 0.0 (0.0%) | 76,353 |
| 8 Nov 2017 | INR | 44.6 | 45.65 | 44 | 44.4 | 44.4 | -0.7 (-1.55%) | 103,693 |
| 7 Nov 2017 | INR | 46.6 | 46.9 | 44.85 | 45.1 | 45.1 | -1.4 (-3.01%) | 129,037 |
| 6 Nov 2017 | INR | 46.85 | 47.5 | 46.1 | 46.5 | 46.5 | 0.0 (0.0%) | 137,457 |
| 3 Nov 2017 | INR | 47 | 47.4 | 46.2 | 46.5 | 46.5 | -0.05 (-0.11%) | 133,063 |
| 2 Nov 2017 | INR | 47.35 | 47.5 | 46.35 | 46.55 | 46.55 | -0.4 (-0.85%) | 143,109 |
| 1 Nov 2017 | INR | 46.85 | 47.95 | 46.75 | 46.95 | 46.95 | +0.2 (+0.43%) | 166,020 |
| 31 Oct 2017 | INR | 48.45 | 49.4 | 46.5 | 46.75 | 46.75 | -1.35 (-2.81%) | 386,452 |
| 30 Oct 2017 | INR | 45 | 49.75 | 44.75 | 48.1 | 48.1 | +3.25 (+7.25%) | 1,218,463 |
| 27 Oct 2017 | INR | 45 | 45.7 | 44.7 | 44.85 | 44.85 | +0.15 (+0.34%) | 135,536 |
| 26 Oct 2017 | INR | 44.7 | 45.45 | 44.45 | 44.7 | 44.7 | +0.05 (+0.11%) | 176,491 |
| 25 Oct 2017 | INR | 43.85 | 45.8 | 43.2 | 44.65 | 44.65 | +1.05 (+2.41%) | 227,437 |
| 24 Oct 2017 | INR | 44.2 | 44.2 | 43.5 | 43.6 | 43.6 | -0.25 (-0.57%) | 220,110 |
| 23 Oct 2017 | INR | 43.55 | 44.4 | 43.55 | 43.85 | 43.85 | -0.3 (-0.68%) | 78,494 |
| 19 Oct 2017 | INR | 44.05 | 44.35 | 44 | 44.15 | 44.15 | +0.1 (+0.23%) | 36,745 |
| 18 Oct 2017 | INR | 44.45 | 44.45 | 43.85 | 44.05 | 44.05 | 0.0 (0.0%) | 86,622 |
| 17 Oct 2017 | INR | 43.95 | 44.95 | 43.3 | 44.05 | 44.05 | +0.35 (+0.80%) | 160,528 |
| 16 Oct 2017 | INR | 45.65 | 45.65 | 43.3 | 43.7 | 43.7 | -1.1 (-2.46%) | 307,253 |
| 13 Oct 2017 | INR | 45.95 | 46.45 | 44.65 | 44.8 | 44.8 | -0.8 (-1.75%) | 122,796 |
| 12 Oct 2017 | INR | 45.2 | 46.4 | 45.15 | 45.6 | 45.6 | +0.9 (+2.01%) | 144,193 |
| 11 Oct 2017 | INR | 47 | 47.25 | 44.5 | 44.7 | 44.7 | -2.05 (-4.39%) | 179,298 |
| 10 Oct 2017 | INR | 47.1 | 48.4 | 46.5 | 46.75 | 46.75 | -0.3 (-0.64%) | 141,044 |
| 9 Oct 2017 | INR | 45.4 | 47.95 | 45.2 | 47.05 | 47.05 | +1.9 (+4.21%) | 423,842 |
| 6 Oct 2017 | INR | 45.1 | 45.6 | 44.75 | 45.15 | 45.15 | +0.4 (+0.89%) | 117,297 |
| 5 Oct 2017 | INR | 45 | 45.4 | 44.5 | 44.75 | 44.75 | -0.05 (-0.11%) | 94,705 |
| 4 Oct 2017 | INR | 44.9 | 45.4 | 44.6 | 44.8 | 44.8 | +0.05 (+0.11%) | 78,528 |
| 3 Oct 2017 | INR | 45.95 | 45.95 | 44.55 | 44.75 | 44.75 | -0.1 (-0.22%) | 95,216 |
| 29 Sep 2017 | INR | 44.8 | 45.7 | 44.65 | 44.85 | 44.85 | +0.7 (+1.59%) | 137,937 |
