| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 22.2 | 22.35 | 20.85 | 21 | 21 | -2.85 (-11.95%) | 1,093,118 |
| 10 Nov 2017 | INR | 24.5 | 24.85 | 23.5 | 23.85 | 23.85 | +0.75 (+3.25%) | 728,181 |
| 9 Nov 2017 | INR | 23.3 | 23.5 | 22.5 | 23.1 | 23.1 | +0.45 (+1.99%) | 239,180 |
| 8 Nov 2017 | INR | 22.7 | 23.5 | 22.3 | 22.65 | 22.65 | +0.4 (+1.80%) | 226,726 |
| 7 Nov 2017 | INR | 23.75 | 23.9 | 21.8 | 22.25 | 22.25 | -1.3 (-5.52%) | 312,929 |
| 6 Nov 2017 | INR | 23.85 | 23.9 | 23.5 | 23.55 | 23.55 | -0.35 (-1.46%) | 157,748 |
| 3 Nov 2017 | INR | 24.5 | 24.5 | 23.8 | 23.9 | 23.9 | +0.15 (+0.63%) | 224,670 |
| 2 Nov 2017 | INR | 24.2 | 24.2 | 23.55 | 23.75 | 23.75 | -0.4 (-1.66%) | 122,655 |
| 1 Nov 2017 | INR | 24.35 | 25.1 | 23.9 | 24.15 | 24.15 | +0.25 (+1.05%) | 561,087 |
| 31 Oct 2017 | INR | 24 | 24.4 | 23.6 | 23.9 | 23.9 | -0.2 (-0.83%) | 145,726 |
| 30 Oct 2017 | INR | 24.1 | 24.3 | 23.65 | 24.1 | 24.1 | +0.35 (+1.47%) | 169,078 |
| 27 Oct 2017 | INR | 23.85 | 24.1 | 23.4 | 23.75 | 23.75 | +0.2 (+0.85%) | 262,930 |
| 26 Oct 2017 | INR | 24.2 | 24.4 | 23.5 | 23.55 | 23.55 | -0.7 (-2.89%) | 195,819 |
| 25 Oct 2017 | INR | 24.4 | 24.8 | 24.1 | 24.25 | 24.25 | -0.35 (-1.42%) | 207,729 |
| 24 Oct 2017 | INR | 24.75 | 25.2 | 24.55 | 24.6 | 24.6 | -0.55 (-2.19%) | 196,044 |
| 23 Oct 2017 | INR | 24.2 | 25.75 | 24 | 25.15 | 25.15 | +1 (+4.14%) | 477,572 |
| 19 Oct 2017 | INR | 24.2 | 24.5 | 24.05 | 24.15 | 24.15 | -0.05 (-0.21%) | 36,792 |
| 18 Oct 2017 | INR | 24.4 | 24.8 | 24 | 24.2 | 24.2 | -0.05 (-0.21%) | 137,135 |
| 17 Oct 2017 | INR | 24.3 | 24.65 | 24 | 24.25 | 24.25 | 0.0 (0.0%) | 144,207 |
| 16 Oct 2017 | INR | 25.2 | 25.85 | 23.9 | 24.25 | 24.25 | -0.9 (-3.58%) | 410,523 |
| 13 Oct 2017 | INR | 26.15 | 26.3 | 25 | 25.15 | 25.15 | -0.8 (-3.08%) | 467,604 |
| 12 Oct 2017 | INR | 25.85 | 26.5 | 25.35 | 25.95 | 25.95 | +0.6 (+2.37%) | 279,805 |
| 11 Oct 2017 | INR | 27.6 | 27.6 | 25.15 | 25.35 | 25.35 | -1.1 (-4.16%) | 654,437 |
| 10 Oct 2017 | INR | 25.7 | 26.6 | 25.45 | 26.45 | 26.45 | +0.95 (+3.73%) | 868,447 |
| 9 Oct 2017 | INR | 27 | 27 | 24.9 | 25.5 | 25.5 | -0.25 (-0.97%) | 623,546 |
| 6 Oct 2017 | INR | 23.5 | 27.45 | 23.5 | 25.75 | 25.75 | +2.4 (+10.28%) | 1,873,545 |
| 5 Oct 2017 | INR | 23.35 | 24.35 | 22.7 | 23.35 | 23.35 | +0.4 (+1.74%) | 231,887 |
| 4 Oct 2017 | INR | 23.75 | 23.75 | 22.75 | 22.95 | 22.95 | -0.45 (-1.92%) | 129,222 |
| 3 Oct 2017 | INR | 23.6 | 23.9 | 23.1 | 23.4 | 23.4 | -0.2 (-0.85%) | 133,901 |
| 29 Sep 2017 | INR | 24.25 | 24.3 | 23.3 | 23.6 | 23.6 | -0.1 (-0.42%) | 216,453 |
