| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 45.45 | 45.85 | 44.5 | 45.55 | 45.55 | +1 (+2.24%) | 6,158 |
| 8 Nov 2017 | INR | 46.85 | 46.85 | 44 | 44.55 | 44.55 | -1.85 (-3.99%) | 45,480 |
| 7 Nov 2017 | INR | 49.8 | 49.8 | 46 | 46.4 | 46.4 | -0.85 (-1.80%) | 30,767 |
| 6 Nov 2017 | INR | 48.8 | 49.9 | 47 | 47.25 | 47.25 | +0.25 (+0.53%) | 41,714 |
| 3 Nov 2017 | INR | 47.95 | 48.9 | 46.9 | 47 | 47 | +0.3 (+0.64%) | 17,002 |
| 2 Nov 2017 | INR | 49.8 | 49.8 | 45.75 | 46.7 | 46.7 | -2.45 (-4.98%) | 48,672 |
| 1 Nov 2017 | INR | 51 | 51.7 | 49.05 | 49.15 | 49.15 | -1.15 (-2.29%) | 30,939 |
| 31 Oct 2017 | INR | 50.4 | 51.5 | 49.65 | 50.3 | 50.3 | +0.8 (+1.62%) | 38,859 |
| 30 Oct 2017 | INR | 46.3 | 51.4 | 45.1 | 49.5 | 49.5 | +5.2 (+11.74%) | 113,565 |
| 27 Oct 2017 | INR | 46 | 46 | 44.05 | 44.3 | 44.3 | -1.2 (-2.64%) | 7,215 |
| 26 Oct 2017 | INR | 44.8 | 45.95 | 43.75 | 45.5 | 45.5 | +1.45 (+3.29%) | 8,871 |
| 25 Oct 2017 | INR | 44.2 | 44.95 | 43.4 | 44.05 | 44.05 | +0.55 (+1.26%) | 11,149 |
| 24 Oct 2017 | INR | 45.95 | 45.95 | 43.2 | 43.5 | 43.5 | -1.5 (-3.33%) | 20,598 |
| 23 Oct 2017 | INR | 46.3 | 46.3 | 44.85 | 45 | 45 | -0.5 (-1.10%) | 9,028 |
| 19 Oct 2017 | INR | 46 | 46.25 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 10,940 |
| 18 Oct 2017 | INR | 45.6 | 46 | 44 | 45.5 | 45.5 | +0.75 (+1.68%) | 20,684 |
| 17 Oct 2017 | INR | 45.5 | 45.5 | 44.5 | 44.75 | 44.75 | -0.25 (-0.56%) | 9,648 |
| 16 Oct 2017 | INR | 46.3 | 46.3 | 44.5 | 45 | 45 | -0.75 (-1.64%) | 27,172 |
| 13 Oct 2017 | INR | 48.45 | 48.8 | 45.5 | 45.75 | 45.75 | -1.1 (-2.35%) | 11,803 |
| 12 Oct 2017 | INR | 47 | 48.35 | 46.4 | 46.85 | 46.85 | -0.15 (-0.32%) | 28,558 |
| 11 Oct 2017 | INR | 48.2 | 49.5 | 45.5 | 47 | 47 | -0.2 (-0.42%) | 35,681 |
| 10 Oct 2017 | INR | 48.6 | 52.5 | 46.8 | 47.2 | 47.2 | -0.7 (-1.46%) | 88,075 |
| 9 Oct 2017 | INR | 47 | 49.9 | 46.35 | 47.9 | 47.9 | +1.75 (+3.79%) | 37,451 |
| 6 Oct 2017 | INR | 43.5 | 49.2 | 42.05 | 46.15 | 46.15 | +4.05 (+9.62%) | 39,450 |
| 5 Oct 2017 | INR | 42.8 | 43.85 | 41.55 | 42.1 | 42.1 | +0.05 (+0.12%) | 18,535 |
| 4 Oct 2017 | INR | 45.45 | 45.45 | 41.8 | 42.05 | 42.05 | -1.6 (-3.67%) | 7,387 |
| 3 Oct 2017 | INR | 44.5 | 44.5 | 42.05 | 43.65 | 43.65 | +0.4 (+0.92%) | 8,260 |
| 29 Sep 2017 | INR | 44.8 | 45.75 | 42.25 | 43.25 | 43.25 | -0.15 (-0.35%) | 13,824 |
| 28 Sep 2017 | INR | 44 | 44 | 41.1 | 43.4 | 43.4 | +0.3 (+0.70%) | 20,766 |
| 27 Sep 2017 | INR | 45.85 | 46 | 42.95 | 43.1 | 43.1 | -1.35 (-3.04%) | 22,648 |
