| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 72.3 | 73.7 | 71 | 72.3 | 72.3 | +0.35 (+0.49%) | 46,627 |
| 8 Nov 2017 | INR | 74.05 | 74.45 | 69.95 | 71.95 | 71.95 | -1.4 (-1.91%) | 72,876 |
| 7 Nov 2017 | INR | 76 | 76.15 | 73 | 73.35 | 73.35 | -2.2 (-2.91%) | 94,812 |
| 6 Nov 2017 | INR | 73.05 | 78 | 73.05 | 75.55 | 75.55 | +1.8 (+2.44%) | 169,407 |
| 3 Nov 2017 | INR | 71.75 | 75.9 | 71.75 | 73.75 | 73.75 | +2.4 (+3.36%) | 152,396 |
| 2 Nov 2017 | INR | 73.7 | 73.75 | 71.05 | 71.35 | 71.35 | -1.75 (-2.39%) | 68,599 |
| 1 Nov 2017 | INR | 73 | 74.75 | 72.5 | 73.1 | 73.1 | +0.55 (+0.76%) | 135,013 |
| 31 Oct 2017 | INR | 73 | 73.8 | 71 | 72.55 | 72.55 | -0.55 (-0.75%) | 92,842 |
| 30 Oct 2017 | INR | 73.3 | 75.4 | 72.65 | 73.1 | 73.1 | +0.35 (+0.48%) | 146,546 |
| 27 Oct 2017 | INR | 73.3 | 74.35 | 72.5 | 72.75 | 72.75 | -0.05 (-0.07%) | 60,979 |
| 26 Oct 2017 | INR | 74.2 | 75.4 | 72.5 | 72.8 | 72.8 | -0.4 (-0.55%) | 102,735 |
| 25 Oct 2017 | INR | 77.4 | 77.5 | 72 | 73.2 | 73.2 | -4.65 (-5.97%) | 306,250 |
| 24 Oct 2017 | INR | 71.1 | 79.9 | 69.7 | 77.85 | 77.85 | +6.8 (+9.57%) | 743,716 |
| 23 Oct 2017 | INR | 72.55 | 72.65 | 70.7 | 71.05 | 71.05 | -0.95 (-1.32%) | 74,038 |
| 19 Oct 2017 | INR | 72.6 | 73.3 | 71.25 | 72 | 72 | -0.05 (-0.07%) | 62,704 |
| 18 Oct 2017 | INR | 70.5 | 73.7 | 70.5 | 72.05 | 72.05 | +1.55 (+2.20%) | 164,530 |
| 17 Oct 2017 | INR | 70.5 | 72.15 | 70.3 | 70.5 | 70.5 | -0.2 (-0.28%) | 40,266 |
| 16 Oct 2017 | INR | 72 | 72.5 | 70.05 | 70.7 | 70.7 | -0.6 (-0.84%) | 53,538 |
| 13 Oct 2017 | INR | 72.5 | 74 | 70.5 | 71.3 | 71.3 | -0.15 (-0.21%) | 105,427 |
| 12 Oct 2017 | INR | 70.9 | 72.4 | 70.5 | 71.45 | 71.45 | +1.15 (+1.64%) | 57,547 |
| 11 Oct 2017 | INR | 74.9 | 74.9 | 69.7 | 70.3 | 70.3 | -3.65 (-4.94%) | 147,911 |
| 10 Oct 2017 | INR | 76.35 | 76.35 | 73.25 | 73.95 | 73.95 | -1.3 (-1.73%) | 98,219 |
| 9 Oct 2017 | INR | 75.6 | 76.5 | 74.3 | 75.25 | 75.25 | +1.55 (+2.10%) | 202,158 |
| 6 Oct 2017 | INR | 72.05 | 75.8 | 72 | 73.7 | 73.7 | +1.8 (+2.50%) | 272,674 |
| 5 Oct 2017 | INR | 72.5 | 74.1 | 70.2 | 71.9 | 71.9 | 0.0 (0.0%) | 167,139 |
| 4 Oct 2017 | INR | 69.2 | 73.9 | 69.1 | 71.9 | 71.9 | +3.25 (+4.73%) | 327,361 |
| 3 Oct 2017 | INR | 66.5 | 69.85 | 66.5 | 68.65 | 68.65 | +2.45 (+3.70%) | 114,115 |
| 29 Sep 2017 | INR | 65.25 | 67.7 | 65.25 | 66.2 | 66.2 | +1.25 (+1.92%) | 88,437 |
| 28 Sep 2017 | INR | 64.8 | 65.95 | 63.9 | 64.95 | 64.95 | +1.15 (+1.80%) | 107,832 |
| 27 Sep 2017 | INR | 67.4 | 68.55 | 63 | 63.8 | 63.8 | -3 (-4.49%) | 96,651 |
