| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 37.7 | 38.5 | 36.6 | 37.8 | 37.8 | +1.15 (+3.14%) | 26,840 |
| 8 Nov 2017 | INR | 36.7 | 37.7 | 36.6 | 36.65 | 36.65 | -1 (-2.66%) | 9,640 |
| 7 Nov 2017 | INR | 38 | 38 | 36.9 | 37.65 | 37.65 | -0.55 (-1.44%) | 49,988 |
| 6 Nov 2017 | INR | 38.45 | 38.5 | 37.55 | 38.2 | 38.2 | -0.2 (-0.52%) | 14,963 |
| 3 Nov 2017 | INR | 38.2 | 38.9 | 37.45 | 38.4 | 38.4 | +0.5 (+1.32%) | 19,987 |
| 2 Nov 2017 | INR | 37.75 | 38.5 | 37.35 | 37.9 | 37.9 | -0.05 (-0.13%) | 21,468 |
| 1 Nov 2017 | INR | 37.65 | 38.85 | 37.5 | 37.95 | 37.95 | -0.35 (-0.91%) | 30,924 |
| 31 Oct 2017 | INR | 38.75 | 38.75 | 37.25 | 38.3 | 38.3 | -0.45 (-1.16%) | 18,385 |
| 30 Oct 2017 | INR | 37.25 | 39.4 | 37.25 | 38.75 | 38.75 | +1.3 (+3.47%) | 35,939 |
| 27 Oct 2017 | INR | 38 | 38.1 | 37 | 37.45 | 37.45 | -0.3 (-0.79%) | 33,618 |
| 26 Oct 2017 | INR | 37.45 | 38 | 37.25 | 37.75 | 37.75 | +0.15 (+0.40%) | 17,202 |
| 25 Oct 2017 | INR | 38.85 | 38.85 | 37 | 37.6 | 37.6 | -0.8 (-2.08%) | 10,069 |
| 24 Oct 2017 | INR | 37.25 | 39.05 | 37.25 | 38.4 | 38.4 | +0.1 (+0.26%) | 18,796 |
| 23 Oct 2017 | INR | 39.6 | 39.6 | 38.05 | 38.3 | 38.3 | -0.7 (-1.79%) | 26,950 |
| 19 Oct 2017 | INR | 39.5 | 39.9 | 39 | 39 | 39 | -0.4 (-1.02%) | 10,639 |
| 18 Oct 2017 | INR | 39.2 | 39.9 | 38.6 | 39.4 | 39.4 | 0.0 (0.0%) | 28,346 |
| 17 Oct 2017 | INR | 38.75 | 40.15 | 38.5 | 39.4 | 39.4 | +0.65 (+1.68%) | 65,154 |
| 16 Oct 2017 | INR | 38.65 | 39 | 38 | 38.75 | 38.75 | +0.05 (+0.13%) | 21,576 |
| 13 Oct 2017 | INR | 39 | 39.5 | 38 | 38.7 | 38.7 | +0.05 (+0.13%) | 34,456 |
| 12 Oct 2017 | INR | 38.5 | 38.85 | 38 | 38.65 | 38.65 | +0.25 (+0.65%) | 24,929 |
| 11 Oct 2017 | INR | 42.75 | 42.75 | 38.1 | 38.4 | 38.4 | -2.8 (-6.80%) | 58,015 |
| 10 Oct 2017 | INR | 40 | 42.15 | 39.75 | 41.2 | 41.2 | +2.5 (+6.46%) | 223,518 |
| 9 Oct 2017 | INR | 35.5 | 39.1 | 34.95 | 38.7 | 38.7 | +3.15 (+8.86%) | 86,870 |
| 6 Oct 2017 | INR | 36.15 | 36.2 | 35.1 | 35.55 | 35.55 | -0.9 (-2.47%) | 21,074 |
| 5 Oct 2017 | INR | 34.5 | 36.85 | 33.85 | 36.45 | 36.45 | +2.2 (+6.42%) | 36,642 |
| 4 Oct 2017 | INR | 34.85 | 34.9 | 33.95 | 34.25 | 34.25 | -0.1 (-0.29%) | 9,977 |
| 3 Oct 2017 | INR | 35.8 | 36 | 34 | 34.35 | 34.35 | -0.15 (-0.43%) | 24,258 |
| 29 Sep 2017 | INR | 35 | 35 | 34.3 | 34.5 | 34.5 | 0.0 (0.0%) | 8,815 |
| 28 Sep 2017 | INR | 35 | 35.3 | 34 | 34.5 | 34.5 | -0.15 (-0.43%) | 12,714 |
| 27 Sep 2017 | INR | 35 | 36 | 34 | 34.65 | 34.65 | -0.7 (-1.98%) | 20,654 |
