| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 33.15 | 34 | 31.3 | 32.4 | 32.4 | -0.85 (-2.56%) | 795,822 |
| 8 Nov 2017 | INR | 34.2 | 35 | 33 | 33.25 | 33.25 | -1.05 (-3.06%) | 789,062 |
| 7 Nov 2017 | INR | 35 | 35.5 | 34 | 34.3 | 34.3 | -0.75 (-2.14%) | 741,740 |
| 6 Nov 2017 | INR | 34.1 | 35.4 | 33.75 | 35.05 | 35.05 | +0.9 (+2.64%) | 766,914 |
| 3 Nov 2017 | INR | 34.2 | 34.8 | 33.55 | 34.15 | 34.15 | -0.15 (-0.44%) | 546,740 |
| 2 Nov 2017 | INR | 35 | 35.5 | 34.2 | 34.3 | 34.3 | -0.65 (-1.86%) | 536,250 |
| 1 Nov 2017 | INR | 34.7 | 36.35 | 34.5 | 34.95 | 34.95 | +0.7 (+2.04%) | 1,276,036 |
| 31 Oct 2017 | INR | 33.5 | 35.45 | 33.5 | 34.25 | 34.25 | +0.15 (+0.44%) | 1,182,170 |
| 30 Oct 2017 | INR | 35.25 | 36.4 | 33.65 | 34.1 | 34.1 | -2.75 (-7.46%) | 2,115,136 |
| 27 Oct 2017 | INR | 37.5 | 38 | 36 | 36.85 | 36.85 | +0.05 (+0.14%) | 1,513,782 |
| 26 Oct 2017 | INR | 35.8 | 37.5 | 35.8 | 36.8 | 36.8 | +1 (+2.79%) | 1,611,735 |
| 25 Oct 2017 | INR | 40.7 | 41.4 | 35.4 | 35.8 | 35.8 | -3.5 (-8.91%) | 7,305,627 |
| 24 Oct 2017 | INR | 37.7 | 39.6 | 36.8 | 39.3 | 39.3 | +3.3 (+9.17%) | 6,164,921 |
| 23 Oct 2017 | INR | 30.15 | 36 | 30.15 | 36 | 36 | +6 (+20%) | 6,519,282 |
| 19 Oct 2017 | INR | 27.25 | 30.8 | 27.25 | 30 | 30 | +3.2 (+11.94%) | 2,957,789 |
| 18 Oct 2017 | INR | 25.1 | 27.75 | 25 | 26.8 | 26.8 | +1.25 (+4.89%) | 1,910,437 |
| 17 Oct 2017 | INR | 27 | 27 | 25 | 25.55 | 25.55 | -2.25 (-8.09%) | 2,629,689 |
| 16 Oct 2017 | INR | 23.3 | 27.8 | 23.3 | 27.8 | 27.8 | +4.6 (+19.83%) | 6,923,620 |
| 13 Oct 2017 | INR | 24.15 | 24.4 | 22.85 | 23.2 | 23.2 | -0.8 (-3.33%) | 596,812 |
| 12 Oct 2017 | INR | 23.3 | 25.6 | 22.85 | 24 | 24 | +0.95 (+4.12%) | 1,211,239 |
| 11 Oct 2017 | INR | 23.8 | 24 | 22.75 | 23.05 | 23.05 | -0.45 (-1.91%) | 273,009 |
| 10 Oct 2017 | INR | 23.8 | 24.25 | 23.45 | 23.5 | 23.5 | -0.1 (-0.42%) | 390,967 |
| 9 Oct 2017 | INR | 23.1 | 24.45 | 23.1 | 23.6 | 23.6 | +1.15 (+5.12%) | 757,545 |
| 6 Oct 2017 | INR | 21.8 | 22.9 | 21.7 | 22.45 | 22.45 | +0.75 (+3.46%) | 591,503 |
| 5 Oct 2017 | INR | 21.85 | 22 | 21.3 | 21.7 | 21.7 | +0.05 (+0.23%) | 356,287 |
| 4 Oct 2017 | INR | 22 | 22.4 | 21.45 | 21.65 | 21.65 | -0.2 (-0.92%) | 302,130 |
| 3 Oct 2017 | INR | 22.6 | 22.6 | 21.5 | 21.85 | 21.85 | -0.05 (-0.23%) | 383,917 |
| 29 Sep 2017 | INR | 22.1 | 22.4 | 21.65 | 21.9 | 21.9 | -0.15 (-0.68%) | 188,922 |
| 28 Sep 2017 | INR | 21.9 | 22.35 | 21.1 | 22.05 | 22.05 | +0.25 (+1.15%) | 355,746 |
| 27 Sep 2017 | INR | 22.7 | 22.95 | 21.65 | 21.8 | 21.8 | -0.9 (-3.96%) | 249,828 |
