| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 61 | 61.5 | 58.1 | 58.65 | 53.3182 | -0.4 (-0.68%) | 12,653 |
| 8 Nov 2017 | INR | 59.1 | 62.4 | 58.15 | 59.05 | 53.6818 | -0.7 (-1.17%) | 19,498 |
| 7 Nov 2017 | INR | 62.75 | 63.5 | 58 | 59.75 | 54.3182 | -2.4 (-3.86%) | 19,575 |
| 6 Nov 2017 | INR | 63.9 | 67 | 60.35 | 62.15 | 56.5 | -1.3 (-2.05%) | 59,060 |
| 3 Nov 2017 | INR | 56.2 | 64.4 | 56.2 | 63.45 | 57.6818 | +7 (+12.40%) | 82,151 |
| 2 Nov 2017 | INR | 57.8 | 57.8 | 54.8 | 56.45 | 51.3182 | -0.5 (-0.88%) | 6,607 |
| 1 Nov 2017 | INR | 59 | 59 | 54.1 | 56.95 | 51.7727 | -1.8 (-3.06%) | 14,726 |
| 31 Oct 2017 | INR | 57.6 | 58.85 | 56.5 | 58.75 | 53.4091 | +3.2 (+5.76%) | 18,174 |
| 30 Oct 2017 | INR | 55 | 56.9 | 53.2 | 55.55 | 50.5 | +1.35 (+2.49%) | 12,703 |
| 27 Oct 2017 | INR | 53 | 55 | 52 | 54.2 | 49.2727 | +1.1 (+2.07%) | 16,343 |
| 26 Oct 2017 | INR | 54.2 | 54.2 | 53 | 53.1 | 48.2727 | -1.25 (-2.30%) | 5,781 |
| 25 Oct 2017 | INR | 54.1 | 55 | 53.6 | 54.35 | 49.4091 | -0.45 (-0.82%) | 14,480 |
| 24 Oct 2017 | INR | 54.1 | 55.5 | 53.65 | 54.8 | 49.8182 | -0.8 (-1.44%) | 40,335 |
| 23 Oct 2017 | INR | 56.2 | 57.5 | 54.9 | 55.6 | 50.5455 | -1.6 (-2.80%) | 20,004 |
| 19 Oct 2017 | INR | 57 | 57.5 | 56 | 57.2 | 52 | +1.2 (+2.14%) | 4,075 |
| 18 Oct 2017 | INR | 59.25 | 59.4 | 55.9 | 56 | 50.9091 | -3.65 (-6.12%) | 59,289 |
| 17 Oct 2017 | INR | 59.2 | 61.35 | 58.3 | 59.65 | 54.2273 | -0.55 (-0.91%) | 14,431 |
| 16 Oct 2017 | INR | 64.4 | 64.4 | 59.1 | 60.2 | 54.7273 | -1.75 (-2.82%) | 9,947 |
| 13 Oct 2017 | INR | 67.35 | 67.35 | 61.4 | 61.95 | 56.3182 | -0.85 (-1.35%) | 17,556 |
| 12 Oct 2017 | INR | 62 | 64.9 | 62 | 62.8 | 57.0909 | +0.7 (+1.13%) | 15,693 |
| 11 Oct 2017 | INR | 65 | 66 | 59.1 | 62.1 | 56.4545 | -3.05 (-4.68%) | 67,494 |
| 10 Oct 2017 | INR | 65.9 | 67.4 | 64.1 | 65.15 | 59.2273 | +0.4 (+0.62%) | 90,048 |
| 9 Oct 2017 | INR | 64.95 | 69.6 | 63.2 | 64.75 | 58.8636 | +3.6 (+5.89%) | 226,281 |
| 6 Oct 2017 | INR | 63.65 | 65.75 | 61 | 61.15 | 55.5909 | -1.4 (-2.24%) | 20,777 |
| 5 Oct 2017 | INR | 60 | 66 | 60 | 62.55 | 56.8636 | +2.75 (+4.60%) | 126,610 |
| 4 Oct 2017 | INR | 56.5 | 62 | 55.1 | 59.8 | 54.3636 | +3.55 (+6.31%) | 66,020 |
| 3 Oct 2017 | INR | 51.2 | 57.1 | 50.1 | 56.25 | 51.1364 | +4.6 (+8.91%) | 11,331 |
| 29 Sep 2017 | INR | 51.2 | 52.85 | 51.2 | 51.65 | 46.9545 | +0.5 (+0.98%) | 1,066 |
| 28 Sep 2017 | INR | 52.9 | 54.35 | 51 | 51.15 | 46.5 | +0.9 (+1.79%) | 3,106 |
| 27 Sep 2017 | INR | 53.1 | 53.1 | 50 | 50.25 | 45.6818 | -3.75 (-6.94%) | 8,055 |
