| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 25.95 | 25.95 | 25.2 | 25.45 | 25.45 | -0.2 (-0.78%) | 33,527 |
| 10 Nov 2017 | INR | 25.85 | 26 | 25.4 | 25.65 | 25.65 | -0.2 (-0.77%) | 67,689 |
| 9 Nov 2017 | INR | 26.25 | 26.5 | 25.65 | 25.85 | 25.85 | -0.4 (-1.52%) | 143,802 |
| 8 Nov 2017 | INR | 27.8 | 27.95 | 25.7 | 26.25 | 26.25 | -1.3 (-4.72%) | 192,096 |
| 7 Nov 2017 | INR | 28.25 | 28.8 | 27.3 | 27.55 | 27.55 | -0.15 (-0.54%) | 282,995 |
| 6 Nov 2017 | INR | 27.9 | 28.7 | 27.5 | 27.7 | 27.7 | 0.0 (0.0%) | 179,327 |
| 3 Nov 2017 | INR | 27.6 | 28 | 27.4 | 27.7 | 27.7 | +0.3 (+1.09%) | 182,379 |
| 2 Nov 2017 | INR | 28.2 | 28.5 | 27.1 | 27.4 | 27.4 | -0.7 (-2.49%) | 452,921 |
| 1 Nov 2017 | INR | 28.75 | 28.8 | 27.1 | 28.1 | 28.1 | -0.2 (-0.71%) | 711,820 |
| 31 Oct 2017 | INR | 27.75 | 28.95 | 27.6 | 28.3 | 28.3 | +0.4 (+1.43%) | 255,336 |
| 30 Oct 2017 | INR | 28 | 29.1 | 27.6 | 27.9 | 27.9 | +0.1 (+0.36%) | 218,751 |
| 27 Oct 2017 | INR | 30.45 | 30.6 | 27.65 | 27.8 | 27.8 | -2.35 (-7.79%) | 664,974 |
| 26 Oct 2017 | INR | 28.85 | 31.95 | 28.85 | 30.15 | 30.15 | +1.75 (+6.16%) | 1,492,951 |
| 25 Oct 2017 | INR | 27.1 | 31.2 | 26.2 | 28.4 | 28.4 | +1.3 (+4.80%) | 2,558,201 |
| 24 Oct 2017 | INR | 23.75 | 28.5 | 23.6 | 27.1 | 27.1 | +3.35 (+14.11%) | 3,106,115 |
| 23 Oct 2017 | INR | 24.75 | 24.75 | 23.55 | 23.75 | 23.75 | -0.55 (-2.26%) | 120,194 |
| 19 Oct 2017 | INR | 24.95 | 25.2 | 24 | 24.3 | 24.3 | -0.45 (-1.82%) | 69,415 |
| 18 Oct 2017 | INR | 24.65 | 25.85 | 24.35 | 24.75 | 24.75 | +0.4 (+1.64%) | 376,619 |
| 17 Oct 2017 | INR | 23.3 | 24.5 | 22.35 | 24.35 | 24.35 | +1.2 (+5.18%) | 301,055 |
| 16 Oct 2017 | INR | 23.9 | 23.9 | 22.8 | 23.15 | 23.15 | -0.1 (-0.43%) | 66,069 |
| 13 Oct 2017 | INR | 23.65 | 23.75 | 23.1 | 23.25 | 23.25 | -0.25 (-1.06%) | 82,987 |
| 12 Oct 2017 | INR | 23.2 | 24.5 | 23.2 | 23.5 | 23.5 | +0.4 (+1.73%) | 158,396 |
| 11 Oct 2017 | INR | 24.05 | 24.7 | 22.75 | 23.1 | 23.1 | -0.6 (-2.53%) | 198,675 |
| 10 Oct 2017 | INR | 23.8 | 24.5 | 23.15 | 23.7 | 23.7 | -0.35 (-1.46%) | 293,007 |
| 9 Oct 2017 | INR | 25.4 | 27 | 23.9 | 24.05 | 24.05 | -1.05 (-4.18%) | 410,064 |
| 6 Oct 2017 | INR | 24.7 | 27 | 24.4 | 25.1 | 25.1 | +1.6 (+6.81%) | 942,707 |
| 5 Oct 2017 | INR | 22.8 | 24.7 | 22.35 | 23.5 | 23.5 | +0.5 (+2.17%) | 250,751 |
| 4 Oct 2017 | INR | 22.5 | 23.3 | 22.25 | 23 | 23 | +0.35 (+1.55%) | 190,362 |
| 3 Oct 2017 | INR | 23.5 | 23.5 | 22.4 | 22.65 | 22.65 | -0.15 (-0.66%) | 35,537 |
| 29 Sep 2017 | INR | 22.95 | 23.8 | 22.75 | 22.8 | 22.8 | -0.15 (-0.65%) | 59,855 |
