| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | INR | 38.25 | 39.95 | 37.8 | 38.1 | 38.1 | -0.35 (-0.91%) | 41,323 |
| 23 Oct 2017 | INR | 38.85 | 39.45 | 38.1 | 38.45 | 38.45 | -0.7 (-1.79%) | 33,319 |
| 19 Oct 2017 | INR | 38.8 | 39.9 | 38.7 | 39.15 | 39.15 | +0.05 (+0.13%) | 20,419 |
| 18 Oct 2017 | INR | 38.8 | 40 | 38.8 | 39.1 | 39.1 | +0.1 (+0.26%) | 55,966 |
| 17 Oct 2017 | INR | 38.55 | 40 | 38.15 | 39 | 39 | +0.65 (+1.69%) | 130,321 |
| 16 Oct 2017 | INR | 38.9 | 39.2 | 37.9 | 38.35 | 38.35 | -0.05 (-0.13%) | 51,791 |
| 13 Oct 2017 | INR | 38.75 | 39.15 | 38 | 38.4 | 38.4 | -0.05 (-0.13%) | 96,602 |
| 12 Oct 2017 | INR | 38.6 | 38.95 | 37.55 | 38.45 | 38.45 | +0.1 (+0.26%) | 82,007 |
| 11 Oct 2017 | INR | 41.95 | 42.3 | 38.1 | 38.35 | 38.35 | -2.75 (-6.69%) | 191,441 |
| 10 Oct 2017 | INR | 39.95 | 41.95 | 39.45 | 41.1 | 41.1 | +2.25 (+5.79%) | 783,578 |
| 9 Oct 2017 | INR | 35.95 | 39.4 | 34.55 | 38.85 | 38.85 | +3.3 (+9.28%) | 256,927 |
| 6 Oct 2017 | INR | 36.45 | 36.45 | 35.4 | 35.55 | 35.55 | -1 (-2.74%) | 62,477 |
| 5 Oct 2017 | INR | 34.9 | 37.25 | 32.3 | 36.55 | 36.55 | +2.55 (+7.50%) | 127,861 |
| 4 Oct 2017 | INR | 35.1 | 35.1 | 33.8 | 34 | 34 | -0.1 (-0.29%) | 41,947 |
| 3 Oct 2017 | INR | 34.4 | 35.5 | 33.95 | 34.1 | 34.1 | -0.3 (-0.87%) | 29,695 |
| 29 Sep 2017 | INR | 35.45 | 35.5 | 34.1 | 34.4 | 34.4 | +0.15 (+0.44%) | 18,596 |
| 28 Sep 2017 | INR | 35.7 | 35.7 | 34 | 34.25 | 34.25 | -0.05 (-0.15%) | 26,890 |
| 27 Sep 2017 | INR | 35.85 | 36.2 | 33.5 | 34.3 | 34.3 | -0.8 (-2.28%) | 36,154 |
| 26 Sep 2017 | INR | 35.25 | 35.45 | 34.3 | 35.1 | 35.1 | -0.15 (-0.43%) | 16,768 |
| 25 Sep 2017 | INR | 35.2 | 35.5 | 34.4 | 35.25 | 35.25 | -0.6 (-1.67%) | 25,956 |
| 22 Sep 2017 | INR | 36.25 | 37.4 | 35.5 | 35.85 | 35.85 | -1 (-2.71%) | 56,658 |
| 21 Sep 2017 | INR | 37.5 | 37.65 | 36.65 | 36.85 | 36.85 | -0.3 (-0.81%) | 48,195 |
| 20 Sep 2017 | INR | 37.25 | 37.75 | 37 | 37.15 | 37.15 | +0.35 (+0.95%) | 25,139 |
| 19 Sep 2017 | INR | 37 | 37.8 | 36.35 | 36.8 | 36.8 | -0.3 (-0.81%) | 69,546 |
| 18 Sep 2017 | INR | 37.95 | 37.95 | 36.8 | 37.1 | 37.1 | +0.25 (+0.68%) | 65,304 |
| 15 Sep 2017 | INR | 37.25 | 37.7 | 36.65 | 36.85 | 36.85 | -0.8 (-2.12%) | 46,194 |
| 14 Sep 2017 | INR | 38 | 38.7 | 37.25 | 37.65 | 37.65 | 0.0 (0.0%) | 48,794 |
| 13 Sep 2017 | INR | 38.5 | 39.5 | 37.6 | 37.65 | 37.65 | -0.45 (-1.18%) | 37,235 |
| 12 Sep 2017 | INR | 37.65 | 39 | 37 | 38.1 | 38.1 | +0.15 (+0.40%) | 62,742 |
| 11 Sep 2017 | INR | 38.85 | 39.45 | 37.8 | 37.95 | 37.95 | -1.1 (-2.82%) | 67,131 |
