| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 53.8 | 54 | 52.45 | 53.3 | 53.3 | +0.15 (+0.28%) | 9,247 |
| 9 Nov 2017 | INR | 54 | 55 | 53.15 | 53.15 | 53.15 | -1.15 (-2.12%) | 6,486 |
| 8 Nov 2017 | INR | 52.55 | 55.6 | 52.4 | 54.3 | 54.3 | +1.55 (+2.94%) | 23,515 |
| 7 Nov 2017 | INR | 53.5 | 53.7 | 52.5 | 52.75 | 52.75 | -0.5 (-0.94%) | 21,695 |
| 6 Nov 2017 | INR | 54 | 54.05 | 53.05 | 53.25 | 53.25 | -0.3 (-0.56%) | 11,667 |
| 3 Nov 2017 | INR | 52.65 | 54.85 | 52.65 | 53.55 | 53.55 | +0.85 (+1.61%) | 38,055 |
| 2 Nov 2017 | INR | 53.45 | 53.45 | 52.3 | 52.7 | 52.7 | +0.3 (+0.57%) | 15,176 |
| 1 Nov 2017 | INR | 53 | 53.7 | 52 | 52.4 | 52.4 | +0.1 (+0.19%) | 37,617 |
| 31 Oct 2017 | INR | 53.8 | 53.8 | 52.1 | 52.3 | 52.3 | -0.7 (-1.32%) | 19,996 |
| 30 Oct 2017 | INR | 53 | 54 | 51.9 | 53 | 53 | +1 (+1.92%) | 53,685 |
| 27 Oct 2017 | INR | 51.3 | 52.9 | 51.3 | 52 | 52 | +0.4 (+0.78%) | 18,694 |
| 26 Oct 2017 | INR | 50.5 | 52.4 | 50.5 | 51.6 | 51.6 | +0.5 (+0.98%) | 11,599 |
| 25 Oct 2017 | INR | 53.3 | 53.3 | 50.55 | 51.1 | 51.1 | -0.3 (-0.58%) | 24,940 |
| 24 Oct 2017 | INR | 52.65 | 53.9 | 48 | 51.4 | 51.4 | -1.4 (-2.65%) | 89,511 |
| 23 Oct 2017 | INR | 55 | 55.7 | 52.1 | 52.8 | 52.8 | -1.65 (-3.03%) | 33,819 |
| 19 Oct 2017 | INR | 53.95 | 56.05 | 52.65 | 54.45 | 54.45 | +1.8 (+3.42%) | 28,502 |
| 18 Oct 2017 | INR | 53.5 | 53.55 | 52.25 | 52.65 | 52.65 | -0.9 (-1.68%) | 32,091 |
| 17 Oct 2017 | INR | 53.8 | 54.65 | 52.15 | 53.55 | 53.55 | -0.45 (-0.83%) | 48,409 |
| 16 Oct 2017 | INR | 55.5 | 56.7 | 52.5 | 54 | 54 | -1 (-1.82%) | 100,089 |
| 13 Oct 2017 | INR | 50.5 | 59.9 | 50.5 | 55 | 55 | +4.85 (+9.67%) | 725,237 |
| 12 Oct 2017 | INR | 50.3 | 50.75 | 50 | 50.15 | 50.15 | -0.05 (-0.10%) | 16,563 |
| 11 Oct 2017 | INR | 51.8 | 52 | 50 | 50.2 | 50.2 | -1.35 (-2.62%) | 14,443 |
| 10 Oct 2017 | INR | 51.2 | 51.95 | 50.65 | 51.55 | 51.55 | +0.9 (+1.78%) | 19,403 |
| 9 Oct 2017 | INR | 51.5 | 52.45 | 50.1 | 50.65 | 50.65 | +0.1 (+0.20%) | 34,459 |
| 6 Oct 2017 | INR | 50.55 | 51.8 | 50.3 | 50.55 | 50.55 | +0.05 (+0.10%) | 10,935 |
| 5 Oct 2017 | INR | 50.5 | 51.9 | 50.3 | 50.5 | 50.5 | -0.4 (-0.79%) | 12,273 |
| 4 Oct 2017 | INR | 50.6 | 50.95 | 50.35 | 50.9 | 50.9 | +0.3 (+0.59%) | 4,953 |
| 3 Oct 2017 | INR | 52.4 | 52.6 | 50.15 | 50.6 | 50.6 | 0.0 (0.0%) | 27,030 |
| 29 Sep 2017 | INR | 50.9 | 51.2 | 50.25 | 50.6 | 50.6 | +0.45 (+0.90%) | 4,711 |
| 28 Sep 2017 | INR | 50.15 | 50.5 | 49.5 | 50.15 | 50.15 | +0.15 (+0.30%) | 7,631 |
