| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 53.5 | 54.75 | 53.15 | 54.05 | 54.05 | +0.7 (+1.31%) | 724,830 |
| 9 Nov 2017 | INR | 54.5 | 55.4 | 53.05 | 53.35 | 53.35 | -2.5 (-4.48%) | 958,465 |
| 8 Nov 2017 | INR | 58 | 59 | 54.5 | 55.85 | 55.85 | -1.75 (-3.04%) | 1,006,827 |
| 7 Nov 2017 | INR | 57.55 | 59.9 | 56.55 | 57.6 | 57.6 | -0.2 (-0.35%) | 1,357,496 |
| 6 Nov 2017 | INR | 56 | 58.45 | 55.65 | 57.8 | 57.8 | +1.85 (+3.31%) | 1,226,384 |
| 3 Nov 2017 | INR | 57.3 | 57.3 | 55.8 | 55.95 | 55.95 | -0.85 (-1.50%) | 514,594 |
| 2 Nov 2017 | INR | 56.2 | 58.45 | 55.2 | 56.8 | 56.8 | +0.75 (+1.34%) | 1,760,547 |
| 1 Nov 2017 | INR | 54.8 | 57.45 | 54.35 | 56.05 | 56.05 | +1.65 (+3.03%) | 1,589,514 |
| 31 Oct 2017 | INR | 55 | 55.35 | 54.15 | 54.4 | 54.4 | -0.3 (-0.55%) | 576,528 |
| 30 Oct 2017 | INR | 53.8 | 55.2 | 53.35 | 54.7 | 54.7 | +1.4 (+2.63%) | 771,350 |
| 27 Oct 2017 | INR | 54 | 54.7 | 53.05 | 53.3 | 53.3 | -0.7 (-1.30%) | 393,529 |
| 26 Oct 2017 | INR | 52.85 | 54.3 | 52.2 | 54 | 54 | +1.15 (+2.18%) | 607,574 |
| 25 Oct 2017 | INR | 54.8 | 55.15 | 52.65 | 52.85 | 52.85 | -1.45 (-2.67%) | 590,585 |
| 24 Oct 2017 | INR | 52 | 55.8 | 51.65 | 54.3 | 54.3 | +2.5 (+4.83%) | 2,386,128 |
| 23 Oct 2017 | INR | 52.5 | 53.25 | 51.6 | 51.8 | 51.8 | -0.9 (-1.71%) | 367,703 |
| 19 Oct 2017 | INR | 52.65 | 53.1 | 52.2 | 52.7 | 52.7 | +0.55 (+1.05%) | 260,357 |
| 18 Oct 2017 | INR | 52.8 | 52.85 | 51.7 | 52.15 | 52.15 | -0.5 (-0.95%) | 655,355 |
| 17 Oct 2017 | INR | 50.5 | 54.4 | 50.5 | 52.65 | 52.65 | +2.65 (+5.30%) | 3,030,947 |
| 16 Oct 2017 | INR | 50.85 | 51.1 | 49.85 | 50 | 50 | -0.6 (-1.19%) | 208,025 |
| 13 Oct 2017 | INR | 50.3 | 52.25 | 50.3 | 50.6 | 50.6 | +0.4 (+0.80%) | 605,975 |
| 12 Oct 2017 | INR | 50.2 | 50.7 | 50 | 50.2 | 50.2 | +0.05 (+0.10%) | 162,716 |
| 11 Oct 2017 | INR | 51.55 | 52.3 | 49.05 | 50.15 | 50.15 | -1.35 (-2.62%) | 286,886 |
| 10 Oct 2017 | INR | 51.45 | 52.4 | 51.25 | 51.5 | 51.5 | +0.15 (+0.29%) | 462,557 |
| 9 Oct 2017 | INR | 50.75 | 52.2 | 50.75 | 51.35 | 51.35 | +0.65 (+1.28%) | 519,621 |
| 6 Oct 2017 | INR | 50.6 | 51.4 | 50.3 | 50.7 | 50.7 | +0.45 (+0.90%) | 341,038 |
| 5 Oct 2017 | INR | 50.65 | 51.1 | 50 | 50.25 | 50.25 | -0.2 (-0.40%) | 309,529 |
| 4 Oct 2017 | INR | 50.95 | 51.4 | 50.1 | 50.45 | 50.45 | +0.75 (+1.51%) | 524,302 |
| 3 Oct 2017 | INR | 50.2 | 50.45 | 49.5 | 49.7 | 49.7 | -0.25 (-0.50%) | 187,892 |
| 29 Sep 2017 | INR | 50.2 | 50.7 | 49.5 | 49.95 | 49.95 | +0.1 (+0.20%) | 266,685 |
| 28 Sep 2017 | INR | 50 | 50.35 | 47.55 | 49.85 | 49.85 | 0.0 (0.0%) | 216,925 |
