| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 46.65 | 46.9 | 45 | 46.65 | 46.65 | +1.8 (+4.01%) | 4,768 |
| 7 Nov 2017 | INR | 44.55 | 47.8 | 44.55 | 44.85 | 44.85 | -1.65 (-3.55%) | 19,251 |
| 6 Nov 2017 | INR | 47.5 | 47.5 | 45.55 | 46.5 | 46.5 | +0.5 (+1.09%) | 3,664 |
| 3 Nov 2017 | INR | 46.5 | 47 | 45.2 | 46 | 46 | +0.5 (+1.10%) | 14,552 |
| 2 Nov 2017 | INR | 46.35 | 46.35 | 45 | 45.5 | 45.5 | -0.65 (-1.41%) | 3,041 |
| 1 Nov 2017 | INR | 46.5 | 47 | 43.15 | 46.15 | 46.15 | +1.3 (+2.90%) | 7,759 |
| 31 Oct 2017 | INR | 44.9 | 44.9 | 43.5 | 44.85 | 44.85 | -0.15 (-0.33%) | 8,717 |
| 30 Oct 2017 | INR | 47 | 47 | 45 | 45 | 45 | -0.5 (-1.10%) | 1,733 |
| 27 Oct 2017 | INR | 47 | 47 | 44.65 | 45.5 | 45.5 | -0.85 (-1.83%) | 2,730 |
| 26 Oct 2017 | INR | 45.05 | 46.35 | 45 | 46.35 | 46.35 | 0.0 (0.0%) | 1,178 |
| 25 Oct 2017 | INR | 44.35 | 46.4 | 44.35 | 46.35 | 46.35 | +1.25 (+2.77%) | 3,203 |
| 24 Oct 2017 | INR | 44 | 47.45 | 43.65 | 45.1 | 45.1 | -0.9 (-1.96%) | 2,188 |
| 23 Oct 2017 | INR | 43.25 | 48.9 | 43.25 | 46 | 46 | -1 (-2.13%) | 2,633 |
| 19 Oct 2017 | INR | 46.9 | 48.95 | 43.15 | 47 | 47 | +2.1 (+4.68%) | 3,712 |
| 18 Oct 2017 | INR | 46.45 | 46.45 | 44.05 | 44.9 | 44.9 | +0.35 (+0.79%) | 2,153 |
| 17 Oct 2017 | INR | 48 | 48 | 44 | 44.55 | 44.55 | -3.45 (-7.19%) | 19,969 |
| 16 Oct 2017 | INR | 47 | 48 | 45.1 | 48 | 48 | +0.7 (+1.48%) | 2,761 |
| 13 Oct 2017 | INR | 45 | 50 | 45 | 47.3 | 47.3 | +1.8 (+3.96%) | 19,328 |
| 12 Oct 2017 | INR | 46.45 | 46.45 | 44.55 | 45.5 | 45.5 | -0.1 (-0.22%) | 2,098 |
| 11 Oct 2017 | INR | 46.7 | 47 | 44.35 | 45.6 | 45.6 | +1.1 (+2.47%) | 16,681 |
| 10 Oct 2017 | INR | 43.95 | 47.9 | 43.95 | 44.5 | 44.5 | +0.3 (+0.68%) | 13,335 |
| 9 Oct 2017 | INR | 45.5 | 45.6 | 43 | 44.2 | 44.2 | -1.85 (-4.02%) | 9,603 |
| 6 Oct 2017 | INR | 49.65 | 49.65 | 44.1 | 46.05 | 46.05 | -1.15 (-2.44%) | 6,165 |
| 5 Oct 2017 | INR | 46.7 | 47.8 | 43.7 | 47.2 | 47.2 | +1.35 (+2.94%) | 17,140 |
| 4 Oct 2017 | INR | 45 | 46.45 | 45 | 45.85 | 45.85 | +0.85 (+1.89%) | 7,418 |
| 3 Oct 2017 | INR | 44.25 | 45.5 | 42.25 | 45 | 45 | +1 (+2.27%) | 10,279 |
| 29 Sep 2017 | INR | 41 | 44.5 | 41 | 44 | 44 | +3 (+7.32%) | 9,925 |
| 28 Sep 2017 | INR | 40.15 | 41.5 | 40.1 | 41 | 41 | 0.0 (0.0%) | 5,371 |
| 27 Sep 2017 | INR | 41.9 | 43.85 | 39.55 | 41 | 41 | -0.2 (-0.49%) | 11,347 |
| 26 Sep 2017 | INR | 40.5 | 41.7 | 39 | 41.2 | 41.2 | +1.75 (+4.44%) | 5,401 |
