| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 34.55 | 36 | 34.5 | 34.75 | 34.75 | -0.15 (-0.43%) | 37,256 |
| 10 Nov 2017 | INR | 35.15 | 35.6 | 34.65 | 34.9 | 34.9 | -0.25 (-0.71%) | 20,957 |
| 9 Nov 2017 | INR | 36.5 | 36.7 | 34.65 | 35.15 | 35.15 | -0.35 (-0.99%) | 34,844 |
| 8 Nov 2017 | INR | 36.5 | 37 | 35.05 | 35.5 | 35.5 | -1.25 (-3.40%) | 40,460 |
| 7 Nov 2017 | INR | 37.45 | 38 | 36.55 | 36.75 | 36.75 | -0.5 (-1.34%) | 42,764 |
| 6 Nov 2017 | INR | 36.75 | 37.75 | 35.5 | 37.25 | 37.25 | +0.15 (+0.40%) | 61,920 |
| 3 Nov 2017 | INR | 37.7 | 37.75 | 37 | 37.1 | 37.1 | -0.1 (-0.27%) | 41,045 |
| 2 Nov 2017 | INR | 36.5 | 38.2 | 36.15 | 37.2 | 37.2 | +0.9 (+2.48%) | 85,557 |
| 1 Nov 2017 | INR | 34.7 | 38 | 34.5 | 36.3 | 36.3 | +1.6 (+4.61%) | 102,051 |
| 31 Oct 2017 | INR | 34.5 | 35 | 34.35 | 34.7 | 34.7 | 0.0 (0.0%) | 42,342 |
| 30 Oct 2017 | INR | 35.75 | 35.75 | 34.2 | 34.7 | 34.7 | -0.65 (-1.84%) | 36,581 |
| 27 Oct 2017 | INR | 35.5 | 36.5 | 34.75 | 35.35 | 35.35 | +0.15 (+0.43%) | 58,929 |
| 26 Oct 2017 | INR | 35.7 | 36.6 | 34.5 | 35.2 | 35.2 | -0.5 (-1.40%) | 70,303 |
| 25 Oct 2017 | INR | 38.9 | 40.8 | 34.2 | 35.7 | 35.7 | -1.6 (-4.29%) | 275,334 |
| 24 Oct 2017 | INR | 31.15 | 37.3 | 31.1 | 37.3 | 37.3 | +6.2 (+19.94%) | 357,261 |
| 23 Oct 2017 | INR | 32.4 | 32.4 | 31 | 31.1 | 31.1 | -0.35 (-1.11%) | 49,547 |
| 19 Oct 2017 | INR | 31.95 | 32.6 | 31.1 | 31.45 | 31.45 | -0.5 (-1.56%) | 23,860 |
| 18 Oct 2017 | INR | 32 | 32.65 | 31.6 | 31.95 | 31.95 | -0.15 (-0.47%) | 21,585 |
| 17 Oct 2017 | INR | 33 | 33.2 | 32 | 32.1 | 32.1 | -0.85 (-2.58%) | 54,635 |
| 16 Oct 2017 | INR | 33.25 | 33.95 | 32.75 | 32.95 | 32.95 | -0.55 (-1.64%) | 30,546 |
| 13 Oct 2017 | INR | 34 | 34.2 | 33.25 | 33.5 | 33.5 | -0.15 (-0.45%) | 16,056 |
| 12 Oct 2017 | INR | 33.75 | 34 | 33.05 | 33.65 | 33.65 | -0.25 (-0.74%) | 36,330 |
| 11 Oct 2017 | INR | 34.05 | 35 | 33.6 | 33.9 | 33.9 | -0.05 (-0.15%) | 47,271 |
| 10 Oct 2017 | INR | 34.05 | 34.45 | 33.85 | 33.95 | 33.95 | 0.0 (0.0%) | 40,236 |
| 9 Oct 2017 | INR | 34.5 | 35 | 33.5 | 33.95 | 33.95 | -0.2 (-0.59%) | 38,991 |
| 6 Oct 2017 | INR | 34.05 | 34.8 | 34.05 | 34.15 | 34.15 | 0.0 (0.0%) | 78,891 |
| 5 Oct 2017 | INR | 35.6 | 35.6 | 34 | 34.15 | 34.15 | -0.55 (-1.59%) | 41,331 |
| 4 Oct 2017 | INR | 35.65 | 35.65 | 34.5 | 34.7 | 34.7 | -0.8 (-2.25%) | 31,551 |
| 3 Oct 2017 | INR | 35.2 | 36.3 | 35.2 | 35.5 | 35.5 | +0.45 (+1.28%) | 37,098 |
| 29 Sep 2017 | INR | 35.55 | 36.05 | 34.7 | 35.05 | 35.05 | -0.4 (-1.13%) | 42,931 |
