| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 26.7 | 28 | 26.5 | 26.7 | 26.7 | +0.4 (+1.52%) | 395,821 |
| 8 Nov 2017 | INR | 24.6 | 28.5 | 24.55 | 26.3 | 26.3 | +1.75 (+7.13%) | 1,557,648 |
| 7 Nov 2017 | INR | 24.8 | 25.5 | 24.2 | 24.55 | 24.55 | +0.05 (+0.20%) | 264,506 |
| 6 Nov 2017 | INR | 24.4 | 24.75 | 23.7 | 24.5 | 24.5 | +0.55 (+2.30%) | 215,610 |
| 3 Nov 2017 | INR | 24.15 | 24.3 | 23.6 | 23.95 | 23.95 | +0.1 (+0.42%) | 142,456 |
| 2 Nov 2017 | INR | 24.1 | 24.35 | 23.75 | 23.85 | 23.85 | -0.15 (-0.63%) | 119,829 |
| 1 Nov 2017 | INR | 23.55 | 24.5 | 23.55 | 24 | 24 | +1 (+4.35%) | 467,217 |
| 31 Oct 2017 | INR | 23 | 23.15 | 22.85 | 23 | 23 | 0.0 (0.0%) | 131,210 |
| 30 Oct 2017 | INR | 22.95 | 23.2 | 22.9 | 23 | 23 | +0.1 (+0.44%) | 125,369 |
| 27 Oct 2017 | INR | 22.9 | 23.3 | 22.7 | 22.9 | 22.9 | +0.05 (+0.22%) | 135,176 |
| 26 Oct 2017 | INR | 23 | 23.1 | 22.6 | 22.85 | 22.85 | -0.05 (-0.22%) | 119,665 |
| 25 Oct 2017 | INR | 23.3 | 23.45 | 22.8 | 22.9 | 22.9 | -0.25 (-1.08%) | 146,304 |
| 24 Oct 2017 | INR | 23.65 | 23.7 | 22.95 | 23.15 | 23.15 | -0.25 (-1.07%) | 114,540 |
| 23 Oct 2017 | INR | 23.1 | 23.55 | 22.8 | 23.4 | 23.4 | +0.45 (+1.96%) | 226,615 |
| 19 Oct 2017 | INR | 23 | 23.3 | 22.8 | 22.95 | 22.95 | +0.1 (+0.44%) | 43,490 |
| 18 Oct 2017 | INR | 23 | 23.2 | 22.8 | 22.85 | 22.85 | -0.15 (-0.65%) | 121,873 |
| 17 Oct 2017 | INR | 23.3 | 23.5 | 22.9 | 23 | 23 | -0.35 (-1.50%) | 141,811 |
| 16 Oct 2017 | INR | 23.5 | 23.95 | 23.25 | 23.35 | 23.35 | -0.25 (-1.06%) | 154,644 |
| 13 Oct 2017 | INR | 23.9 | 24.2 | 23.5 | 23.6 | 23.6 | -0.5 (-2.07%) | 117,324 |
| 12 Oct 2017 | INR | 24.2 | 24.4 | 23.25 | 24.1 | 24.1 | +0.15 (+0.63%) | 151,927 |
| 11 Oct 2017 | INR | 24.5 | 25.7 | 23.5 | 23.95 | 23.95 | -0.45 (-1.84%) | 502,312 |
| 10 Oct 2017 | INR | 23 | 24.75 | 23 | 24.4 | 24.4 | +1.45 (+6.32%) | 538,492 |
| 9 Oct 2017 | INR | 23.5 | 23.5 | 22.75 | 22.95 | 22.95 | -0.35 (-1.50%) | 174,313 |
| 6 Oct 2017 | INR | 23.4 | 23.85 | 23.1 | 23.3 | 23.3 | +0.35 (+1.53%) | 106,469 |
| 5 Oct 2017 | INR | 22.7 | 23.15 | 22.7 | 22.95 | 22.95 | +0.1 (+0.44%) | 93,031 |
| 4 Oct 2017 | INR | 23.05 | 23.1 | 22.75 | 22.85 | 22.85 | -0.2 (-0.87%) | 95,008 |
| 3 Oct 2017 | INR | 23.4 | 23.6 | 23 | 23.05 | 23.05 | -0.25 (-1.07%) | 95,041 |
| 29 Sep 2017 | INR | 23.3 | 23.5 | 22.65 | 23.3 | 23.3 | +0.05 (+0.22%) | 131,998 |
| 28 Sep 2017 | INR | 23.25 | 23.5 | 22.55 | 23.25 | 23.25 | +0.15 (+0.65%) | 88,027 |
| 27 Sep 2017 | INR | 23.7 | 24.5 | 23 | 23.1 | 23.1 | +0.1 (+0.43%) | 229,162 |
