| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 66.4 | 67.05 | 64.95 | 65.15 | 65.15 | -0.2 (-0.31%) | 59,606 |
| 8 Nov 2017 | INR | 65.4 | 67.5 | 64.8 | 65.35 | 65.35 | -0.95 (-1.43%) | 31,533 |
| 7 Nov 2017 | INR | 67.9 | 68.2 | 65.9 | 66.3 | 66.3 | -1.3 (-1.92%) | 28,707 |
| 6 Nov 2017 | INR | 69 | 69.25 | 66.4 | 67.6 | 67.6 | -1.1 (-1.60%) | 57,666 |
| 3 Nov 2017 | INR | 67.4 | 71.2 | 67.4 | 68.7 | 68.7 | -0.25 (-0.36%) | 83,966 |
| 2 Nov 2017 | INR | 69.3 | 70.15 | 68.3 | 68.95 | 68.95 | +0.9 (+1.32%) | 102,699 |
| 1 Nov 2017 | INR | 66.65 | 69.55 | 66.65 | 68.05 | 68.05 | +1.9 (+2.87%) | 125,781 |
| 31 Oct 2017 | INR | 67 | 67.8 | 66 | 66.15 | 66.15 | -0.35 (-0.53%) | 39,176 |
| 30 Oct 2017 | INR | 66.1 | 67.65 | 65.75 | 66.5 | 66.5 | +0.75 (+1.14%) | 39,721 |
| 27 Oct 2017 | INR | 65.25 | 67.4 | 65.25 | 65.75 | 65.75 | +0.2 (+0.31%) | 51,386 |
| 26 Oct 2017 | INR | 65.2 | 67.1 | 65.15 | 65.55 | 65.55 | 0.0 (0.0%) | 61,633 |
| 25 Oct 2017 | INR | 67 | 67 | 65.35 | 65.55 | 65.55 | -0.25 (-0.38%) | 60,026 |
| 24 Oct 2017 | INR | 67.35 | 67.65 | 65.45 | 65.8 | 65.8 | -0.1 (-0.15%) | 47,330 |
| 23 Oct 2017 | INR | 67.35 | 67.8 | 65.55 | 65.9 | 65.9 | -1.1 (-1.64%) | 28,612 |
| 19 Oct 2017 | INR | 68.7 | 68.7 | 67 | 67 | 67 | -0.6 (-0.89%) | 14,651 |
| 18 Oct 2017 | INR | 68 | 69.6 | 67 | 67.6 | 67.6 | -0.55 (-0.81%) | 58,387 |
| 17 Oct 2017 | INR | 67.25 | 70.15 | 67.25 | 68.15 | 68.15 | 0.0 (0.0%) | 70,013 |
| 16 Oct 2017 | INR | 68.2 | 69.45 | 65.95 | 68.15 | 68.15 | +0.15 (+0.22%) | 79,493 |
| 13 Oct 2017 | INR | 68.6 | 70.1 | 67.6 | 68 | 68 | -0.1 (-0.15%) | 46,960 |
| 12 Oct 2017 | INR | 68.4 | 69.15 | 67.2 | 68.1 | 68.1 | -0.1 (-0.15%) | 52,672 |
| 11 Oct 2017 | INR | 71.65 | 72.6 | 67.4 | 68.2 | 68.2 | -2.8 (-3.94%) | 69,941 |
| 10 Oct 2017 | INR | 72.35 | 73.5 | 70.7 | 71 | 71 | -0.65 (-0.91%) | 42,424 |
| 9 Oct 2017 | INR | 72.4 | 72.7 | 70.45 | 71.65 | 71.65 | -1.45 (-1.98%) | 96,285 |
| 6 Oct 2017 | INR | 69.55 | 75 | 68.45 | 73.1 | 73.1 | +4.2 (+6.10%) | 198,596 |
| 5 Oct 2017 | INR | 66.95 | 72.15 | 66.6 | 68.9 | 68.9 | +2.45 (+3.69%) | 204,469 |
| 4 Oct 2017 | INR | 66.1 | 67.85 | 66.1 | 66.45 | 66.45 | -0.2 (-0.30%) | 28,220 |
| 3 Oct 2017 | INR | 67 | 68.25 | 66.35 | 66.65 | 66.65 | +0.5 (+0.76%) | 36,699 |
| 29 Sep 2017 | INR | 66.2 | 68.45 | 65.7 | 66.15 | 66.15 | +0.35 (+0.53%) | 52,909 |
| 28 Sep 2017 | INR | 64.3 | 66.5 | 64.2 | 65.8 | 65.8 | +1.2 (+1.86%) | 27,989 |
| 27 Sep 2017 | INR | 66 | 67.9 | 63.5 | 64.6 | 64.6 | -1.05 (-1.60%) | 61,053 |
