| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 53.8 | 53.8 | 46.2 | 50.35 | 33.5667 | +1.4 (+2.86%) | 1,744 |
| 7 Nov 2017 | INR | 51.7 | 51.7 | 44.4 | 48.95 | 32.6333 | +1.95 (+4.15%) | 1,058 |
| 6 Nov 2017 | INR | 48 | 48 | 47 | 47 | 31.3333 | -0.1 (-0.21%) | 622 |
| 3 Nov 2017 | INR | 48 | 48 | 47.1 | 47.1 | 31.4 | -0.9 (-1.88%) | 55 |
| 2 Nov 2017 | INR | 48 | 49.65 | 47 | 48 | 32 | -3.4 (-6.61%) | 912 |
| 1 Nov 2017 | INR | 45 | 51.9 | 45 | 51.4 | 34.2667 | +1.9 (+3.84%) | 604 |
| 31 Oct 2017 | INR | 49.5 | 49.5 | 49.5 | 49.5 | 33 | +1.45 (+3.02%) | 10 |
| 30 Oct 2017 | INR | 46.55 | 51 | 46.55 | 48.05 | 32.0333 | -1.5 (-3.03%) | 670 |
| 27 Oct 2017 | INR | 56.95 | 56.95 | 48 | 49.55 | 33.0333 | -2.9 (-5.53%) | 718 |
| 26 Oct 2017 | INR | 53.85 | 53.85 | 48.05 | 52.45 | 34.9667 | +2.9 (+5.85%) | 288 |
| 25 Oct 2017 | INR | 52.4 | 52.5 | 49.25 | 49.55 | 33.0333 | +0.35 (+0.71%) | 1,432 |
| 24 Oct 2017 | INR | 50 | 53.85 | 48.7 | 49.2 | 32.8 | 0.0 (0.0%) | 4,032 |
| 23 Oct 2017 | INR | 53.4 | 54.15 | 48.5 | 49.2 | 32.8 | -0.9 (-1.80%) | 2,685 |
| 19 Oct 2017 | INR | 55.8 | 57.45 | 49 | 50.1 | 33.4 | -3.7 (-6.88%) | 1,746 |
| 18 Oct 2017 | INR | 59.25 | 59.25 | 51.2 | 53.8 | 35.8667 | -0.1 (-0.19%) | 3,333 |
| 17 Oct 2017 | INR | 59 | 59 | 52.6 | 53.9 | 35.9333 | -1.45 (-2.62%) | 5,565 |
| 16 Oct 2017 | INR | 60 | 60 | 53.75 | 55.35 | 36.9 | -1.5 (-2.64%) | 8,540 |
| 13 Oct 2017 | INR | 58 | 58.35 | 53 | 56.85 | 37.9 | -1.55 (-2.65%) | 2,255 |
| 12 Oct 2017 | INR | 59.75 | 59.75 | 53.15 | 58.4 | 38.9333 | +2.4 (+4.29%) | 369 |
| 11 Oct 2017 | INR | 54 | 59.45 | 52 | 56 | 37.3333 | -1.15 (-2.01%) | 1,010 |
| 10 Oct 2017 | INR | 54.8 | 58.1 | 54.8 | 57.15 | 38.1 | +4.3 (+8.14%) | 9,864 |
| 9 Oct 2017 | INR | 49.85 | 52.85 | 48 | 52.85 | 35.2333 | +4.8 (+9.99%) | 11,822 |
| 6 Oct 2017 | INR | 49.85 | 49.85 | 47.05 | 48.05 | 32.0333 | +0.55 (+1.16%) | 1,277 |
| 5 Oct 2017 | INR | 48.5 | 48.75 | 46 | 47.5 | 31.6667 | +1.05 (+2.26%) | 2,185 |
| 4 Oct 2017 | INR | 46.05 | 47.05 | 46.05 | 46.45 | 30.9667 | -1.05 (-2.21%) | 597 |
| 3 Oct 2017 | INR | 47.5 | 47.5 | 46.25 | 47.5 | 31.6667 | -0.85 (-1.76%) | 603 |
| 29 Sep 2017 | INR | 49 | 50.95 | 47.65 | 48.35 | 32.2333 | -0.2 (-0.41%) | 1,086 |
| 28 Sep 2017 | INR | 52.8 | 52.8 | 48.4 | 48.55 | 32.3667 | -2.35 (-4.62%) | 930 |
| 27 Sep 2017 | INR | 51.95 | 51.95 | 48.85 | 50.9 | 33.9333 | -0.5 (-0.97%) | 1,161 |
| 26 Sep 2017 | INR | 52.5 | 52.5 | 48.15 | 51.4 | 34.2667 | +0.9 (+1.78%) | 756 |
