| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 80 | 80 | 78.1 | 78.3 | 78.3 | -1.55 (-1.94%) | 5,822 |
| 8 Nov 2017 | INR | 72.05 | 81 | 72 | 79.85 | 79.85 | +2.75 (+3.57%) | 2,678 |
| 7 Nov 2017 | INR | 79.5 | 79.5 | 77.05 | 77.1 | 77.1 | -3.55 (-4.40%) | 1,250 |
| 6 Nov 2017 | INR | 81.5 | 81.5 | 80 | 80.65 | 80.65 | -0.3 (-0.37%) | 2,397 |
| 3 Nov 2017 | INR | 81.6 | 82.5 | 80.1 | 80.95 | 80.95 | -1.1 (-1.34%) | 3,450 |
| 2 Nov 2017 | INR | 87.95 | 89.7 | 81.8 | 82.05 | 82.05 | -2.55 (-3.01%) | 5,446 |
| 1 Nov 2017 | INR | 77.6 | 85 | 77.6 | 84.6 | 84.6 | +10 (+13.40%) | 45,798 |
| 31 Oct 2017 | INR | 77.7 | 78 | 74.6 | 74.6 | 74.6 | +2.05 (+2.83%) | 12,568 |
| 30 Oct 2017 | INR | 78.85 | 78.85 | 72.1 | 72.55 | 72.55 | +0.15 (+0.21%) | 60,827 |
| 27 Oct 2017 | INR | 72.4 | 72.4 | 72.4 | 72.4 | 72.4 | +0.4 (+0.56%) | 5 |
| 26 Oct 2017 | INR | 71.25 | 74.95 | 70.75 | 72 | 72 | +0.25 (+0.35%) | 6,377 |
| 25 Oct 2017 | INR | 79.5 | 79.5 | 70.65 | 71.75 | 71.75 | -1.25 (-1.71%) | 3,568 |
| 24 Oct 2017 | INR | 76 | 76 | 72.25 | 73 | 73 | -3 (-3.95%) | 1,061 |
| 23 Oct 2017 | INR | 80 | 80 | 76 | 76 | 76 | -2.95 (-3.74%) | 715 |
| 19 Oct 2017 | INR | 81.5 | 81.5 | 78.95 | 78.95 | 78.95 | +3.25 (+4.29%) | 3 |
| 18 Oct 2017 | INR | 70.7 | 76.8 | 70.55 | 75.7 | 75.7 | +5.1 (+7.22%) | 467 |
| 17 Oct 2017 | INR | 70.6 | 70.6 | 70.6 | 70.6 | 70.6 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | INR | 70.6 | 70.6 | 70.6 | 70.6 | 70.6 | -2.65 (-3.62%) | 90 |
| 13 Oct 2017 | INR | 77 | 77 | 73.25 | 73.25 | 73.25 | -5.75 (-7.28%) | 532 |
| 12 Oct 2017 | INR | 75.15 | 79 | 75 | 79 | 79 | +3 (+3.95%) | 300 |
| 11 Oct 2017 | INR | 78 | 78 | 76 | 76 | 76 | -2 (-2.56%) | 110 |
| 10 Oct 2017 | INR | 76.05 | 78 | 75 | 78 | 78 | -1.7 (-2.13%) | 1,412 |
| 9 Oct 2017 | INR | 78 | 80.5 | 76.5 | 79.7 | 79.7 | +3.05 (+3.98%) | 1,258 |
| 6 Oct 2017 | INR | 78.95 | 84 | 73.5 | 76.65 | 76.65 | +5 (+6.98%) | 9,586 |
| 5 Oct 2017 | INR | 70.1 | 74.1 | 70.05 | 71.65 | 71.65 | +1.4 (+1.99%) | 618 |
| 4 Oct 2017 | INR | 71 | 71 | 69.1 | 70.25 | 70.25 | -0.75 (-1.06%) | 50 |
| 3 Oct 2017 | INR | 69 | 74 | 69 | 71 | 71 | -2.95 (-3.99%) | 200 |
| 29 Sep 2017 | INR | 68.65 | 74 | 68.65 | 73.95 | 73.95 | -0.2 (-0.27%) | 102 |
| 28 Sep 2017 | INR | 67.3 | 74.7 | 67.05 | 74.15 | 74.15 | -0.8 (-1.07%) | 647 |
| 27 Sep 2017 | INR | 65.45 | 76 | 65.45 | 74.95 | 74.95 | +5.35 (+7.69%) | 49 |
