| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | INR | 24.9 | 29 | 24.15 | 28.5 | 28.5 | +4.3 (+17.77%) | 10,033,159 |
| 31 Oct 2017 | INR | 23.95 | 24.8 | 23.5 | 24.2 | 24.2 | +0.45 (+1.89%) | 1,690,844 |
| 30 Oct 2017 | INR | 21.7 | 24.05 | 21.65 | 23.75 | 23.75 | +2.1 (+9.70%) | 2,221,077 |
| 27 Oct 2017 | INR | 22.2 | 22.35 | 21.6 | 21.65 | 21.65 | -0.3 (-1.37%) | 442,328 |
| 26 Oct 2017 | INR | 22.6 | 22.6 | 21.9 | 21.95 | 21.95 | -0.4 (-1.79%) | 507,086 |
| 25 Oct 2017 | INR | 23 | 23 | 22.2 | 22.35 | 22.35 | -0.35 (-1.54%) | 564,936 |
| 24 Oct 2017 | INR | 22.6 | 23.1 | 22.6 | 22.7 | 22.7 | -0.1 (-0.44%) | 345,367 |
| 23 Oct 2017 | INR | 23.25 | 23.45 | 22.65 | 22.8 | 22.8 | -0.45 (-1.94%) | 453,286 |
| 19 Oct 2017 | INR | 23.4 | 23.75 | 22.85 | 23.25 | 23.25 | +0.15 (+0.65%) | 295,983 |
| 18 Oct 2017 | INR | 23.25 | 23.85 | 23 | 23.1 | 23.1 | -0.15 (-0.65%) | 551,449 |
| 17 Oct 2017 | INR | 23.7 | 24.2 | 23.1 | 23.25 | 23.25 | -0.35 (-1.48%) | 738,430 |
| 16 Oct 2017 | INR | 22.8 | 24.5 | 22.6 | 23.6 | 23.6 | +1 (+4.42%) | 1,544,706 |
| 13 Oct 2017 | INR | 22.8 | 23 | 22.55 | 22.6 | 22.6 | 0.0 (0.0%) | 370,575 |
| 12 Oct 2017 | INR | 23 | 23.2 | 22.5 | 22.6 | 22.6 | -0.15 (-0.66%) | 441,397 |
| 11 Oct 2017 | INR | 23.35 | 23.95 | 22.55 | 22.75 | 22.75 | -0.6 (-2.57%) | 641,605 |
| 10 Oct 2017 | INR | 23.55 | 23.8 | 23.2 | 23.35 | 23.35 | -0.2 (-0.85%) | 453,484 |
| 9 Oct 2017 | INR | 23.05 | 24.15 | 23.05 | 23.55 | 23.55 | +0.15 (+0.64%) | 747,778 |
| 6 Oct 2017 | INR | 23.15 | 24.35 | 23.15 | 23.4 | 23.4 | +0.2 (+0.86%) | 644,962 |
| 5 Oct 2017 | INR | 23.5 | 24 | 23.05 | 23.2 | 23.2 | -0.45 (-1.90%) | 364,864 |
| 4 Oct 2017 | INR | 24.4 | 24.4 | 23.5 | 23.65 | 23.65 | -0.6 (-2.47%) | 407,192 |
| 3 Oct 2017 | INR | 24.2 | 25.15 | 23.9 | 24.25 | 24.25 | 0.0 (0.0%) | 1,038,455 |
| 29 Sep 2017 | INR | 25.25 | 25.45 | 24.05 | 24.25 | 24.25 | -0.7 (-2.81%) | 2,008,785 |
| 28 Sep 2017 | INR | 22.3 | 25.4 | 22.15 | 24.95 | 24.95 | +2.7 (+12.13%) | 5,896,769 |
| 27 Sep 2017 | INR | 23 | 23.3 | 22.15 | 22.25 | 22.25 | -0.6 (-2.63%) | 393,236 |
| 26 Sep 2017 | INR | 22.9 | 23.35 | 22.7 | 22.85 | 22.85 | -0.1 (-0.44%) | 335,701 |
| 25 Sep 2017 | INR | 23.15 | 23.45 | 22.2 | 22.95 | 22.95 | -0.45 (-1.92%) | 542,937 |
| 22 Sep 2017 | INR | 23.9 | 24.3 | 22.1 | 23.4 | 23.4 | -0.55 (-2.30%) | 861,507 |
| 21 Sep 2017 | INR | 24.75 | 25.2 | 23.5 | 23.95 | 23.95 | -0.55 (-2.24%) | 803,067 |
| 20 Sep 2017 | INR | 24.1 | 24.85 | 23.6 | 24.5 | 24.5 | +0.4 (+1.66%) | 1,661,325 |
| 19 Sep 2017 | INR | 22.35 | 24.4 | 22 | 24.1 | 24.1 | +1.75 (+7.83%) | 2,253,042 |
