| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 28.2 | 28.3 | 27.8 | 28 | 28 | +0.2 (+0.72%) | 6,669,964 |
| 9 Nov 2017 | INR | 28.2 | 28.35 | 26.85 | 27.8 | 27.8 | -0.2 (-0.71%) | 9,802,171 |
| 8 Nov 2017 | INR | 28.85 | 28.95 | 27.85 | 28 | 28 | -0.65 (-2.27%) | 6,675,576 |
| 7 Nov 2017 | INR | 29.3 | 29.55 | 28.4 | 28.65 | 28.65 | +0.05 (+0.17%) | 12,241,907 |
| 6 Nov 2017 | INR | 29.15 | 29.25 | 28.5 | 28.6 | 28.6 | -0.55 (-1.89%) | 6,560,855 |
| 3 Nov 2017 | INR | 29.25 | 29.4 | 29 | 29.15 | 29.15 | +0.05 (+0.17%) | 5,408,386 |
| 2 Nov 2017 | INR | 28.9 | 29.2 | 28.75 | 29.1 | 29.1 | +0.3 (+1.04%) | 5,964,690 |
| 1 Nov 2017 | INR | 28.8 | 29.15 | 28.7 | 28.8 | 28.8 | +0.25 (+0.88%) | 7,176,753 |
| 31 Oct 2017 | INR | 28.85 | 29.2 | 28.4 | 28.55 | 28.55 | -0.2 (-0.70%) | 6,571,527 |
| 30 Oct 2017 | INR | 28.9 | 29.1 | 28.55 | 28.75 | 28.75 | +0.25 (+0.88%) | 8,659,202 |
| 27 Oct 2017 | INR | 28.1 | 29.2 | 28.1 | 28.5 | 28.5 | +0.5 (+1.79%) | 12,324,502 |
| 26 Oct 2017 | INR | 28.1 | 28.3 | 27.85 | 28 | 28 | -0.1 (-0.36%) | 8,626,661 |
| 25 Oct 2017 | INR | 27.8 | 28.25 | 27.7 | 28.1 | 28.1 | +0.65 (+2.37%) | 8,101,837 |
| 24 Oct 2017 | INR | 27.55 | 27.8 | 27.4 | 27.45 | 27.45 | 0.0 (0.0%) | 5,856,707 |
| 23 Oct 2017 | INR | 28 | 28.1 | 27.2 | 27.45 | 27.45 | -0.55 (-1.96%) | 6,743,268 |
| 19 Oct 2017 | INR | 28.15 | 28.25 | 27.8 | 28 | 28 | -0.1 (-0.36%) | 943,192 |
| 18 Oct 2017 | INR | 28.5 | 28.55 | 28.05 | 28.1 | 28.1 | -0.35 (-1.23%) | 5,677,176 |
| 17 Oct 2017 | INR | 28.85 | 29.1 | 28.15 | 28.45 | 28.45 | -0.25 (-0.87%) | 7,815,935 |
| 16 Oct 2017 | INR | 28.25 | 29.9 | 28.2 | 28.7 | 28.7 | +0.6 (+2.14%) | 17,383,224 |
| 13 Oct 2017 | INR | 28.45 | 28.75 | 27.9 | 28.1 | 28.1 | -0.3 (-1.06%) | 5,055,330 |
| 12 Oct 2017 | INR | 28.3 | 28.55 | 28.25 | 28.4 | 28.4 | +0.15 (+0.53%) | 4,569,389 |
| 11 Oct 2017 | INR | 27.7 | 29.2 | 27.7 | 28.25 | 28.25 | +0.6 (+2.17%) | 10,887,278 |
| 10 Oct 2017 | INR | 27.45 | 27.8 | 27.35 | 27.65 | 27.65 | +0.3 (+1.10%) | 3,398,454 |
| 9 Oct 2017 | INR | 27.75 | 27.95 | 27.25 | 27.35 | 27.35 | -0.45 (-1.62%) | 4,401,613 |
| 6 Oct 2017 | INR | 27.65 | 27.9 | 27.65 | 27.8 | 27.8 | +0.15 (+0.54%) | 2,125,415 |
| 5 Oct 2017 | INR | 27.9 | 28.1 | 27.55 | 27.65 | 27.65 | -0.2 (-0.72%) | 5,640,692 |
| 4 Oct 2017 | INR | 28.5 | 29.1 | 27.7 | 27.85 | 27.85 | -0.1 (-0.36%) | 15,347,156 |
| 3 Oct 2017 | INR | 27.15 | 28.15 | 27.15 | 27.95 | 27.95 | +0.9 (+3.33%) | 8,253,911 |
| 29 Sep 2017 | INR | 27.05 | 27.2 | 26.9 | 27.05 | 27.05 | +0.25 (+0.93%) | 4,674,123 |
| 28 Sep 2017 | INR | 26.8 | 27.15 | 26.6 | 26.8 | 26.8 | -0.05 (-0.19%) | 7,165,039 |
