| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 34.05 | 34.05 | 32.7 | 33 | 33 | -0.65 (-1.93%) | 260,898 |
| 8 Nov 2017 | INR | 33.95 | 34.85 | 33.5 | 33.65 | 33.65 | -0.2 (-0.59%) | 406,831 |
| 7 Nov 2017 | INR | 33.55 | 34.5 | 33.05 | 33.85 | 33.85 | +0.5 (+1.50%) | 576,547 |
| 6 Nov 2017 | INR | 33 | 34.35 | 32.65 | 33.35 | 33.35 | +0.2 (+0.60%) | 337,181 |
| 3 Nov 2017 | INR | 34.3 | 34.3 | 33 | 33.15 | 33.15 | -0.65 (-1.92%) | 299,176 |
| 2 Nov 2017 | INR | 33.6 | 34.7 | 33.1 | 33.8 | 33.8 | +0.35 (+1.05%) | 653,345 |
| 1 Nov 2017 | INR | 31.85 | 33.85 | 31.6 | 33.45 | 33.45 | +1.85 (+5.85%) | 1,207,982 |
| 31 Oct 2017 | INR | 31.6 | 32.4 | 31.35 | 31.6 | 31.6 | +0.1 (+0.32%) | 417,858 |
| 30 Oct 2017 | INR | 30.35 | 31.75 | 30.3 | 31.5 | 31.5 | +1.3 (+4.30%) | 385,772 |
| 27 Oct 2017 | INR | 30.4 | 30.7 | 30.1 | 30.2 | 30.2 | +0.1 (+0.33%) | 156,807 |
| 26 Oct 2017 | INR | 30.15 | 30.8 | 30.05 | 30.1 | 30.1 | +0.05 (+0.17%) | 209,520 |
| 25 Oct 2017 | INR | 30.1 | 30.7 | 29.95 | 30.05 | 30.05 | -0.05 (-0.17%) | 202,868 |
| 24 Oct 2017 | INR | 29.6 | 30.4 | 29.55 | 30.1 | 30.1 | +0.55 (+1.86%) | 239,615 |
| 23 Oct 2017 | INR | 29.9 | 30.5 | 29.45 | 29.55 | 29.55 | -0.45 (-1.50%) | 233,699 |
| 19 Oct 2017 | INR | 29.7 | 30.3 | 29.7 | 30 | 30 | -0.05 (-0.17%) | 93,365 |
| 18 Oct 2017 | INR | 30.4 | 30.6 | 29.9 | 30.05 | 30.05 | -0.55 (-1.80%) | 243,286 |
| 17 Oct 2017 | INR | 30.65 | 30.85 | 30.25 | 30.6 | 30.6 | +0.15 (+0.49%) | 122,010 |
| 16 Oct 2017 | INR | 30.95 | 31.65 | 30.35 | 30.45 | 30.45 | -0.25 (-0.81%) | 218,424 |
| 13 Oct 2017 | INR | 30.85 | 31.7 | 30.6 | 30.7 | 30.7 | -0.05 (-0.16%) | 254,098 |
| 12 Oct 2017 | INR | 30.7 | 31.2 | 30.3 | 30.75 | 30.75 | +0.1 (+0.33%) | 173,196 |
| 11 Oct 2017 | INR | 31.85 | 32.35 | 30 | 30.65 | 30.65 | -0.95 (-3.01%) | 326,296 |
| 10 Oct 2017 | INR | 32.15 | 32.8 | 31.25 | 31.6 | 31.6 | -0.6 (-1.86%) | 250,520 |
| 9 Oct 2017 | INR | 31.9 | 32.9 | 31.2 | 32.2 | 32.2 | +0.65 (+2.06%) | 404,626 |
| 6 Oct 2017 | INR | 31.5 | 32.5 | 31.2 | 31.55 | 31.55 | +0.6 (+1.94%) | 396,332 |
| 5 Oct 2017 | INR | 29.4 | 32 | 27 | 30.95 | 30.95 | +1.85 (+6.36%) | 489,602 |
| 4 Oct 2017 | INR | 29.25 | 29.45 | 29 | 29.1 | 29.1 | +0.1 (+0.34%) | 96,341 |
| 3 Oct 2017 | INR | 29.5 | 29.85 | 28.8 | 29 | 29 | -0.3 (-1.02%) | 118,081 |
| 29 Sep 2017 | INR | 29.4 | 30 | 29.15 | 29.3 | 29.3 | +0.25 (+0.86%) | 179,918 |
| 28 Sep 2017 | INR | 29 | 29.25 | 28.2 | 29.05 | 29.05 | -0.1 (-0.34%) | 165,711 |
| 27 Sep 2017 | INR | 30.2 | 30.4 | 28.4 | 29.15 | 29.15 | -1 (-3.32%) | 213,229 |
