| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 31.8 | 32 | 31.2 | 31.65 | 31.65 | -0.15 (-0.47%) | 3,961 |
| 8 Nov 2017 | INR | 32 | 32.5 | 31.5 | 31.8 | 31.8 | -0.2 (-0.63%) | 3,900 |
| 7 Nov 2017 | INR | 32.3 | 32.3 | 31.6 | 32 | 32 | +0.35 (+1.11%) | 20,632 |
| 6 Nov 2017 | INR | 32 | 32 | 31 | 31.65 | 31.65 | +0.15 (+0.48%) | 21,708 |
| 3 Nov 2017 | INR | 32.5 | 32.8 | 31.2 | 31.5 | 31.5 | -0.55 (-1.72%) | 30,792 |
| 2 Nov 2017 | INR | 31.85 | 33 | 31.65 | 32.05 | 32.05 | +0.55 (+1.75%) | 23,263 |
| 1 Nov 2017 | INR | 32.75 | 32.75 | 31.2 | 31.5 | 31.5 | +0.1 (+0.32%) | 11,188 |
| 31 Oct 2017 | INR | 31.8 | 31.8 | 31 | 31.4 | 31.4 | -0.15 (-0.48%) | 8,300 |
| 30 Oct 2017 | INR | 32.4 | 33.7 | 31.3 | 31.55 | 31.55 | -0.85 (-2.62%) | 39,971 |
| 27 Oct 2017 | INR | 32 | 32.6 | 31.4 | 32.4 | 32.4 | +0.65 (+2.05%) | 33,035 |
| 26 Oct 2017 | INR | 31.3 | 32.5 | 30.5 | 31.75 | 31.75 | +0.4 (+1.28%) | 25,190 |
| 25 Oct 2017 | INR | 32.9 | 32.9 | 30 | 31.35 | 31.35 | -0.85 (-2.64%) | 22,375 |
| 24 Oct 2017 | INR | 32.3 | 33.2 | 31 | 32.2 | 32.2 | +0.8 (+2.55%) | 38,677 |
| 23 Oct 2017 | INR | 32.7 | 32.7 | 31 | 31.4 | 31.4 | -0.45 (-1.41%) | 8,293 |
| 19 Oct 2017 | INR | 32.9 | 32.9 | 31 | 31.85 | 31.85 | +0.1 (+0.31%) | 2,353 |
| 18 Oct 2017 | INR | 33.75 | 33.75 | 31.1 | 31.75 | 31.75 | -0.25 (-0.78%) | 17,962 |
| 17 Oct 2017 | INR | 32.25 | 32.25 | 31.8 | 32 | 32 | +0.1 (+0.31%) | 3,152 |
| 16 Oct 2017 | INR | 32 | 32.4 | 31 | 31.9 | 31.9 | 0.0 (0.0%) | 3,855 |
| 13 Oct 2017 | INR | 32.5 | 32.5 | 31.3 | 31.9 | 31.9 | +0.2 (+0.63%) | 3,904 |
| 12 Oct 2017 | INR | 32 | 32.4 | 31.65 | 31.7 | 31.7 | +0.05 (+0.16%) | 9,433 |
| 11 Oct 2017 | INR | 32.85 | 32.85 | 31.5 | 31.65 | 31.65 | -0.4 (-1.25%) | 5,384 |
| 10 Oct 2017 | INR | 32.95 | 32.95 | 31.75 | 32.05 | 32.05 | -0.15 (-0.47%) | 9,162 |
| 9 Oct 2017 | INR | 32.25 | 33 | 31.65 | 32.2 | 32.2 | +0.25 (+0.78%) | 16,666 |
| 6 Oct 2017 | INR | 32 | 32.5 | 31.7 | 31.95 | 31.95 | +0.35 (+1.11%) | 9,825 |
| 5 Oct 2017 | INR | 31.15 | 32.4 | 31 | 31.6 | 31.6 | +0.1 (+0.32%) | 4,758 |
| 4 Oct 2017 | INR | 31 | 32.3 | 30.15 | 31.5 | 31.5 | +0.85 (+2.77%) | 12,880 |
| 3 Oct 2017 | INR | 30.5 | 31.4 | 29.75 | 30.65 | 30.65 | +0.7 (+2.34%) | 17,670 |
| 29 Sep 2017 | INR | 31.95 | 31.95 | 29.5 | 29.95 | 29.95 | -0.15 (-0.50%) | 9,521 |
| 28 Sep 2017 | INR | 30.95 | 30.95 | 29.75 | 30.1 | 30.1 | +0.3 (+1.01%) | 6,140 |
| 27 Sep 2017 | INR | 32.5 | 32.5 | 29.65 | 29.8 | 29.8 | -0.5 (-1.65%) | 10,785 |
