| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 60 | 62.4 | 59 | 60.5 | 60.5 | +0.2 (+0.33%) | 281,450 |
| 7 Nov 2017 | INR | 62.9 | 63.7 | 59.85 | 60.3 | 60.3 | -2.7 (-4.29%) | 360,929 |
| 6 Nov 2017 | INR | 63.1 | 64.4 | 62.7 | 63 | 63 | -0.05 (-0.08%) | 257,232 |
| 3 Nov 2017 | INR | 62.1 | 64.4 | 62.1 | 63.05 | 63.05 | +0.8 (+1.29%) | 500,916 |
| 2 Nov 2017 | INR | 60 | 63.4 | 60 | 62.25 | 62.25 | +2.6 (+4.36%) | 751,472 |
| 1 Nov 2017 | INR | 56.8 | 62.35 | 56.3 | 59.65 | 59.65 | +3.25 (+5.76%) | 797,808 |
| 31 Oct 2017 | INR | 56.5 | 57.25 | 55.75 | 56.4 | 56.4 | +0.9 (+1.62%) | 239,780 |
| 30 Oct 2017 | INR | 55 | 57 | 54.55 | 55.5 | 55.5 | +1 (+1.83%) | 244,330 |
| 27 Oct 2017 | INR | 54.75 | 55.3 | 54.3 | 54.5 | 54.5 | -0.2 (-0.37%) | 100,034 |
| 26 Oct 2017 | INR | 54 | 55.25 | 54 | 54.7 | 54.7 | +0.55 (+1.02%) | 99,014 |
| 25 Oct 2017 | INR | 54.25 | 55 | 54.05 | 54.15 | 54.15 | +0.15 (+0.28%) | 87,420 |
| 24 Oct 2017 | INR | 54 | 55.4 | 53.9 | 54 | 54 | -0.05 (-0.09%) | 85,863 |
| 23 Oct 2017 | INR | 54.55 | 55 | 54 | 54.05 | 54.05 | -0.25 (-0.46%) | 105,117 |
| 19 Oct 2017 | INR | 54.3 | 54.85 | 53.95 | 54.3 | 54.3 | 0.0 (0.0%) | 42,997 |
| 18 Oct 2017 | INR | 53.05 | 54.65 | 52.95 | 54.3 | 54.3 | +0.95 (+1.78%) | 110,209 |
| 17 Oct 2017 | INR | 53.05 | 54 | 53.05 | 53.35 | 53.35 | +0.2 (+0.38%) | 53,045 |
| 16 Oct 2017 | INR | 54 | 54.65 | 53 | 53.15 | 53.15 | -1 (-1.85%) | 96,643 |
| 13 Oct 2017 | INR | 55.4 | 55.4 | 54 | 54.15 | 54.15 | -0.1 (-0.18%) | 72,653 |
| 12 Oct 2017 | INR | 53.4 | 55.6 | 53.4 | 54.25 | 54.25 | +0.8 (+1.50%) | 145,691 |
| 11 Oct 2017 | INR | 54.8 | 55.05 | 53 | 53.45 | 53.45 | -1 (-1.84%) | 92,546 |
| 10 Oct 2017 | INR | 54.45 | 55.3 | 54.3 | 54.45 | 54.45 | +0.4 (+0.74%) | 88,620 |
| 9 Oct 2017 | INR | 52.95 | 56.75 | 52.9 | 54.05 | 54.05 | +1.2 (+2.27%) | 270,403 |
| 6 Oct 2017 | INR | 52.9 | 53.7 | 52.5 | 52.85 | 52.85 | +0.25 (+0.48%) | 136,339 |
| 5 Oct 2017 | INR | 53.35 | 53.65 | 52.4 | 52.6 | 52.6 | -0.3 (-0.57%) | 93,469 |
| 4 Oct 2017 | INR | 52.05 | 54.25 | 52.05 | 52.9 | 52.9 | +0.6 (+1.15%) | 67,394 |
| 3 Oct 2017 | INR | 52.6 | 53.45 | 52.1 | 52.3 | 52.3 | -0.45 (-0.85%) | 92,373 |
| 29 Sep 2017 | INR | 53 | 54.7 | 52.5 | 52.75 | 52.75 | -0.75 (-1.40%) | 79,405 |
| 28 Sep 2017 | INR | 53.15 | 54.25 | 53.15 | 53.5 | 53.5 | -0.05 (-0.09%) | 59,204 |
| 27 Sep 2017 | INR | 55 | 55.3 | 53.1 | 53.55 | 53.55 | -1.3 (-2.37%) | 62,408 |
| 26 Sep 2017 | INR | 54.6 | 55.9 | 54.55 | 54.85 | 54.85 | -0.05 (-0.09%) | 42,903 |
