| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | INR | 25.3 | 25.4 | 24.6 | 24.9 | 24.9 | +0.35 (+1.43%) | 898,606 |
| 16 Nov 2017 | INR | 25 | 25 | 24.2 | 24.55 | 24.55 | -0.3 (-1.21%) | 659,991 |
| 15 Nov 2017 | INR | 25.25 | 25.25 | 24.65 | 24.85 | 24.85 | -0.35 (-1.39%) | 647,861 |
| 14 Nov 2017 | INR | 25 | 25.6 | 25 | 25.2 | 25.2 | -0.05 (-0.20%) | 512,820 |
| 13 Nov 2017 | INR | 26 | 26.2 | 25.1 | 25.25 | 25.25 | -0.55 (-2.13%) | 539,149 |
| 10 Nov 2017 | INR | 26.2 | 26.35 | 25.7 | 25.8 | 25.8 | -0.4 (-1.53%) | 705,968 |
| 9 Nov 2017 | INR | 25.6 | 26.45 | 25.2 | 26.2 | 26.2 | +1.05 (+4.17%) | 1,125,196 |
| 8 Nov 2017 | INR | 25.55 | 25.65 | 25 | 25.15 | 25.15 | -0.35 (-1.37%) | 1,130,470 |
| 7 Nov 2017 | INR | 26.1 | 26.25 | 25.45 | 25.5 | 25.5 | -0.55 (-2.11%) | 850,420 |
| 6 Nov 2017 | INR | 26.5 | 26.5 | 25.95 | 26.05 | 26.05 | -0.35 (-1.33%) | 815,427 |
| 3 Nov 2017 | INR | 26.5 | 26.75 | 26.25 | 26.4 | 26.4 | -0.1 (-0.38%) | 907,779 |
| 2 Nov 2017 | INR | 26.1 | 26.75 | 26.1 | 26.5 | 26.5 | +0.2 (+0.76%) | 796,172 |
| 1 Nov 2017 | INR | 26.95 | 26.95 | 26.2 | 26.3 | 26.3 | -0.45 (-1.68%) | 1,456,891 |
| 31 Oct 2017 | INR | 27.35 | 27.35 | 26.6 | 26.75 | 26.75 | -0.5 (-1.83%) | 1,338,620 |
| 30 Oct 2017 | INR | 27.1 | 27.5 | 21.8 | 27.25 | 27.25 | +0.15 (+0.55%) | 1,041,822 |
| 27 Oct 2017 | INR | 27.05 | 27.85 | 26.95 | 27.1 | 27.1 | +0.05 (+0.18%) | 981,425 |
| 26 Oct 2017 | INR | 27 | 27.25 | 26.9 | 27.05 | 27.05 | +0.05 (+0.19%) | 758,360 |
| 25 Oct 2017 | INR | 27.05 | 27.4 | 26.9 | 27 | 27 | +0.1 (+0.37%) | 696,964 |
| 24 Oct 2017 | INR | 27.2 | 27.25 | 25 | 26.9 | 26.9 | -0.05 (-0.19%) | 1,064,276 |
| 23 Oct 2017 | INR | 27.55 | 27.7 | 26.9 | 26.95 | 26.95 | -0.8 (-2.88%) | 867,171 |
| 19 Oct 2017 | INR | 27.65 | 27.95 | 27.35 | 27.75 | 27.75 | +0.8 (+2.97%) | 871,576 |
| 18 Oct 2017 | INR | 27 | 28.4 | 26.35 | 26.95 | 26.95 | +0.25 (+0.94%) | 1,998,972 |
| 17 Oct 2017 | INR | 26.8 | 26.85 | 26.4 | 26.7 | 26.7 | -0.05 (-0.19%) | 1,097,844 |
| 16 Oct 2017 | INR | 27 | 27 | 26.6 | 26.75 | 26.75 | -0.1 (-0.37%) | 690,386 |
| 13 Oct 2017 | INR | 27.3 | 27.3 | 26.7 | 26.85 | 26.85 | -0.1 (-0.37%) | 901,990 |
| 12 Oct 2017 | INR | 27.25 | 27.5 | 26.85 | 26.95 | 26.95 | -0.25 (-0.92%) | 729,629 |
| 11 Oct 2017 | INR | 28.25 | 28.3 | 27.1 | 27.2 | 27.2 | -0.55 (-1.98%) | 2,255,728 |
| 10 Oct 2017 | INR | 28.9 | 28.9 | 27.65 | 27.75 | 27.75 | -0.7 (-2.46%) | 1,123,350 |
| 9 Oct 2017 | INR | 29.3 | 29.55 | 28.15 | 28.45 | 28.45 | -0.1 (-0.35%) | 2,286,562 |
| 6 Oct 2017 | INR | 26.9 | 29.05 | 26.9 | 28.55 | 28.55 | +1.95 (+7.33%) | 2,598,065 |
