| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 39.95 | 40.45 | 39 | 39.3 | 39.3 | +0.5 (+1.29%) | 18,842 |
| 8 Nov 2017 | INR | 41.4 | 41.4 | 38.5 | 38.8 | 38.8 | -1.15 (-2.88%) | 16,209 |
| 7 Nov 2017 | INR | 42.05 | 42.6 | 39.6 | 39.95 | 39.95 | -1.6 (-3.85%) | 36,901 |
| 6 Nov 2017 | INR | 40.5 | 44.7 | 40.5 | 41.55 | 41.55 | +2.05 (+5.19%) | 96,341 |
| 3 Nov 2017 | INR | 39 | 39.75 | 38.9 | 39.5 | 39.5 | +0.6 (+1.54%) | 20,254 |
| 2 Nov 2017 | INR | 38.7 | 39.9 | 38.7 | 38.9 | 38.9 | -1.05 (-2.63%) | 19,778 |
| 1 Nov 2017 | INR | 37.65 | 41 | 37.65 | 39.95 | 39.95 | +2 (+5.27%) | 60,402 |
| 31 Oct 2017 | INR | 37.95 | 38.85 | 37.25 | 37.95 | 37.95 | -0.25 (-0.65%) | 15,010 |
| 30 Oct 2017 | INR | 38.2 | 38.45 | 37.2 | 38.2 | 38.2 | +0.65 (+1.73%) | 13,303 |
| 27 Oct 2017 | INR | 37.1 | 38.7 | 37.1 | 37.55 | 37.55 | -0.5 (-1.31%) | 11,499 |
| 26 Oct 2017 | INR | 37.75 | 38.2 | 37.05 | 38.05 | 38.05 | +0.3 (+0.79%) | 16,737 |
| 25 Oct 2017 | INR | 38 | 38.65 | 37.15 | 37.75 | 37.75 | -0.2 (-0.53%) | 18,925 |
| 24 Oct 2017 | INR | 39 | 39 | 37 | 37.95 | 37.95 | -0.2 (-0.52%) | 36,879 |
| 23 Oct 2017 | INR | 38.3 | 39.65 | 37.5 | 38.15 | 38.15 | -1.95 (-4.86%) | 39,133 |
| 19 Oct 2017 | INR | 40 | 40.95 | 39.65 | 40.1 | 40.1 | +0.1 (+0.25%) | 8,330 |
| 18 Oct 2017 | INR | 40 | 40.7 | 39.75 | 40 | 40 | -0.15 (-0.37%) | 12,489 |
| 17 Oct 2017 | INR | 42.5 | 42.9 | 39.5 | 40.15 | 40.15 | -1.3 (-3.14%) | 33,593 |
| 16 Oct 2017 | INR | 39.5 | 42.5 | 38.45 | 41.45 | 41.45 | +2.9 (+7.52%) | 109,789 |
| 13 Oct 2017 | INR | 38 | 38.95 | 37.7 | 38.55 | 38.55 | +0.85 (+2.25%) | 13,349 |
| 12 Oct 2017 | INR | 37.5 | 37.95 | 37.1 | 37.7 | 37.7 | +0.2 (+0.53%) | 5,981 |
| 11 Oct 2017 | INR | 38 | 38.5 | 37.4 | 37.5 | 37.5 | -0.3 (-0.79%) | 28,993 |
| 10 Oct 2017 | INR | 38.35 | 38.35 | 37.55 | 37.8 | 37.8 | +0.15 (+0.40%) | 24,001 |
| 9 Oct 2017 | INR | 37 | 38.7 | 37 | 37.65 | 37.65 | +0.55 (+1.48%) | 42,420 |
| 6 Oct 2017 | INR | 37.05 | 38.8 | 36.8 | 37.1 | 37.1 | -0.8 (-2.11%) | 36,700 |
| 5 Oct 2017 | INR | 39.5 | 39.5 | 36.1 | 37.9 | 37.9 | +0.15 (+0.40%) | 18,599 |
| 4 Oct 2017 | INR | 38 | 38.75 | 37 | 37.75 | 37.75 | -0.35 (-0.92%) | 8,123 |
| 3 Oct 2017 | INR | 39 | 39.35 | 37.5 | 38.1 | 38.1 | +0.05 (+0.13%) | 11,588 |
| 29 Sep 2017 | INR | 36.5 | 39 | 36.5 | 38.05 | 38.05 | +2.45 (+6.88%) | 49,619 |
| 28 Sep 2017 | INR | 34.6 | 35.75 | 34.6 | 35.6 | 35.6 | +1 (+2.89%) | 13,689 |
| 27 Sep 2017 | INR | 35 | 35.2 | 33.75 | 34.6 | 34.6 | -0.4 (-1.14%) | 14,210 |
