| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 37.35 | 38 | 36.7 | 36.8 | 1.472 | -0.55 (-1.47%) | 598,600 |
| 9 Nov 2017 | INR | 37.2 | 37.6 | 36.6 | 37.35 | 1.494 | +0.6 (+1.63%) | 1,560,500 |
| 8 Nov 2017 | INR | 37.5 | 38 | 36.55 | 36.75 | 1.47 | -0.5 (-1.34%) | 2,059,750 |
| 7 Nov 2017 | INR | 37.2 | 38 | 36.75 | 37.25 | 1.49 | +0.15 (+0.40%) | 5,706,975 |
| 6 Nov 2017 | INR | 38.2 | 38.2 | 36.65 | 37.1 | 1.484 | -1.5 (-3.89%) | 4,362,025 |
| 3 Nov 2017 | INR | 38.95 | 39.1 | 38.25 | 38.6 | 1.544 | -0.05 (-0.13%) | 4,808,525 |
| 2 Nov 2017 | INR | 37.3 | 39.2 | 37 | 38.65 | 1.546 | +1.65 (+4.46%) | 17,227,600 |
| 1 Nov 2017 | INR | 37 | 37.35 | 36.5 | 37 | 1.48 | +0.15 (+0.41%) | 5,415,725 |
| 31 Oct 2017 | INR | 37.2 | 37.6 | 36.6 | 36.85 | 1.474 | -0.25 (-0.67%) | 1,075,425 |
| 30 Oct 2017 | INR | 37.4 | 37.5 | 36.7 | 37.1 | 1.484 | -0.15 (-0.40%) | 1,749,600 |
| 27 Oct 2017 | INR | 37.25 | 37.5 | 36.7 | 37.25 | 1.49 | +0.45 (+1.22%) | 2,421,025 |
| 26 Oct 2017 | INR | 37.4 | 37.6 | 36.4 | 36.8 | 1.472 | -0.5 (-1.34%) | 1,787,175 |
| 25 Oct 2017 | INR | 37.5 | 37.85 | 37 | 37.3 | 1.492 | +0.1 (+0.27%) | 2,665,075 |
| 24 Oct 2017 | INR | 37.2 | 38.2 | 36.95 | 37.2 | 1.488 | +0.2 (+0.54%) | 2,594,275 |
| 23 Oct 2017 | INR | 38.2 | 38.2 | 36.4 | 37 | 1.48 | -1.15 (-3.01%) | 3,131,450 |
| 19 Oct 2017 | INR | 38.2 | 38.55 | 37.5 | 38.15 | 1.526 | +0.1 (+0.26%) | 2,362,475 |
| 18 Oct 2017 | INR | 38.4 | 39.1 | 37.65 | 38.05 | 1.522 | +0.15 (+0.40%) | 9,077,250 |
| 17 Oct 2017 | INR | 37.4 | 38.2 | 37.25 | 37.9 | 1.516 | +0.5 (+1.34%) | 8,073,675 |
| 16 Oct 2017 | INR | 35.4 | 37.6 | 34.8 | 37.4 | 1.496 | +2.05 (+5.80%) | 12,305,775 |
| 13 Oct 2017 | INR | 35.6 | 35.85 | 35 | 35.35 | 1.414 | +0.05 (+0.14%) | 2,528,925 |
| 12 Oct 2017 | INR | 35.2 | 37.65 | 34.8 | 35.3 | 1.412 | +0.15 (+0.43%) | 2,801,200 |
| 11 Oct 2017 | INR | 35.4 | 35.9 | 35 | 35.15 | 1.406 | -0.05 (-0.14%) | 7,967,975 |
| 10 Oct 2017 | INR | 33.8 | 35.45 | 33.6 | 35.2 | 1.408 | +2 (+6.02%) | 9,584,425 |
| 9 Oct 2017 | INR | 33.8 | 34.25 | 33.1 | 33.2 | 1.328 | -0.7 (-2.06%) | 1,134,825 |
| 6 Oct 2017 | INR | 33.8 | 34.25 | 33.6 | 33.9 | 1.356 | +0.3 (+0.89%) | 2,213,625 |
| 5 Oct 2017 | INR | 33.3 | 36.8 | 33.2 | 33.6 | 1.344 | +0.35 (+1.05%) | 5,991,850 |
| 4 Oct 2017 | INR | 32.8 | 33.4 | 32.15 | 33.25 | 1.33 | +0.55 (+1.68%) | 7,071,950 |
| 3 Oct 2017 | INR | 32.6 | 33.3 | 32.5 | 32.7 | 1.308 | +0.15 (+0.46%) | 1,689,500 |
| 29 Sep 2017 | INR | 32.5 | 32.85 | 32.15 | 32.55 | 1.302 | +0.2 (+0.62%) | 1,912,925 |
| 28 Sep 2017 | INR | 32.4 | 32.8 | 31.6 | 32.35 | 1.294 | +0.4 (+1.25%) | 1,196,575 |
