| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 72.1 | 76.35 | 71.5 | 74.45 | 74.45 | +2.25 (+3.12%) | 298,679 |
| 8 Nov 2017 | INR | 83.95 | 84.75 | 71.4 | 72.2 | 72.2 | -11.55 (-13.79%) | 625,005 |
| 7 Nov 2017 | INR | 79 | 85.05 | 78.7 | 83.75 | 83.75 | +5.75 (+7.37%) | 818,748 |
| 6 Nov 2017 | INR | 75 | 79.45 | 74 | 78 | 78 | +2.9 (+3.86%) | 374,827 |
| 3 Nov 2017 | INR | 73.5 | 77.65 | 72.95 | 75.1 | 75.1 | +2.5 (+3.44%) | 866,877 |
| 2 Nov 2017 | INR | 75 | 75.1 | 72.35 | 72.6 | 72.6 | -1.55 (-2.09%) | 76,817 |
| 1 Nov 2017 | INR | 75.5 | 76.7 | 73.2 | 74.15 | 74.15 | -0.45 (-0.60%) | 295,998 |
| 31 Oct 2017 | INR | 72.6 | 75.75 | 70.75 | 74.6 | 74.6 | +2.1 (+2.90%) | 244,579 |
| 30 Oct 2017 | INR | 74.2 | 74.2 | 72 | 72.5 | 72.5 | -0.75 (-1.02%) | 104,874 |
| 27 Oct 2017 | INR | 70.7 | 75.2 | 68.6 | 73.25 | 73.25 | +2.8 (+3.97%) | 399,662 |
| 26 Oct 2017 | INR | 71.25 | 72.5 | 69.75 | 70.45 | 70.45 | +0.1 (+0.14%) | 164,572 |
| 25 Oct 2017 | INR | 68.7 | 71 | 68 | 70.35 | 70.35 | +2.4 (+3.53%) | 155,816 |
| 24 Oct 2017 | INR | 69 | 70.35 | 67.5 | 67.95 | 67.95 | -0.35 (-0.51%) | 119,310 |
| 23 Oct 2017 | INR | 67.15 | 71.1 | 66.55 | 68.3 | 68.3 | +1.6 (+2.40%) | 253,893 |
| 19 Oct 2017 | INR | 67.05 | 68.05 | 66.1 | 66.7 | 66.7 | -1.2 (-1.77%) | 32,517 |
| 18 Oct 2017 | INR | 67.3 | 69.7 | 66 | 67.9 | 67.9 | +0.65 (+0.97%) | 148,454 |
| 17 Oct 2017 | INR | 66.35 | 69.3 | 65.4 | 67.25 | 67.25 | +1.35 (+2.05%) | 202,540 |
| 16 Oct 2017 | INR | 67.95 | 68.3 | 65.3 | 65.9 | 65.9 | -1.25 (-1.86%) | 64,413 |
| 13 Oct 2017 | INR | 67.25 | 70 | 66.65 | 67.15 | 67.15 | +0.6 (+0.90%) | 252,284 |
| 12 Oct 2017 | INR | 66.95 | 68.1 | 66.3 | 66.55 | 66.55 | +0.9 (+1.37%) | 77,158 |
| 11 Oct 2017 | INR | 67.6 | 71.25 | 65.05 | 65.65 | 65.65 | -1.85 (-2.74%) | 336,823 |
| 10 Oct 2017 | INR | 63.3 | 68.5 | 62.7 | 67.5 | 67.5 | +4.7 (+7.48%) | 370,294 |
| 9 Oct 2017 | INR | 64.9 | 65 | 61.85 | 62.8 | 62.8 | -1.45 (-2.26%) | 68,024 |
| 6 Oct 2017 | INR | 60.8 | 66.25 | 60.8 | 64.25 | 64.25 | +3.8 (+6.29%) | 276,200 |
| 5 Oct 2017 | INR | 63.25 | 63.75 | 59.35 | 60.45 | 60.45 | -2.5 (-3.97%) | 155,663 |
| 4 Oct 2017 | INR | 56.25 | 64.25 | 55.6 | 62.95 | 62.95 | +7.1 (+12.71%) | 562,872 |
| 3 Oct 2017 | INR | 57.9 | 58.45 | 55.45 | 55.85 | 55.85 | -1.7 (-2.95%) | 43,201 |
| 29 Sep 2017 | INR | 54.3 | 59.25 | 54.3 | 57.55 | 57.55 | +3.45 (+6.38%) | 106,011 |
| 28 Sep 2017 | INR | 52.55 | 54.8 | 52.55 | 54.1 | 54.1 | +2.05 (+3.94%) | 50,000 |
| 27 Sep 2017 | INR | 55.25 | 55.25 | 51 | 52.05 | 52.05 | -2.65 (-4.84%) | 71,447 |
