| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 70 | 70.85 | 69.8 | 70.4 | 70.4 | 0.0 (0.0%) | 7,422 |
| 9 Nov 2017 | INR | 70.95 | 71 | 70.1 | 70.4 | 70.4 | +0.45 (+0.64%) | 11,539 |
| 8 Nov 2017 | INR | 70.7 | 71.95 | 69.7 | 69.95 | 69.95 | -0.1 (-0.14%) | 36,906 |
| 7 Nov 2017 | INR | 72.4 | 72.65 | 69.8 | 70.05 | 70.05 | -2.2 (-3.04%) | 32,782 |
| 6 Nov 2017 | INR | 73.1 | 74.3 | 70.3 | 72.25 | 72.25 | -0.95 (-1.30%) | 29,456 |
| 3 Nov 2017 | INR | 73.15 | 75 | 72.5 | 73.2 | 73.2 | +0.1 (+0.14%) | 46,695 |
| 2 Nov 2017 | INR | 71.5 | 75.65 | 70.2 | 73.1 | 73.1 | +1.9 (+2.67%) | 71,870 |
| 1 Nov 2017 | INR | 71.35 | 72.7 | 71 | 71.2 | 71.2 | 0.0 (0.0%) | 19,428 |
| 31 Oct 2017 | INR | 71.35 | 72.1 | 70.25 | 71.2 | 71.2 | +0.35 (+0.49%) | 23,332 |
| 30 Oct 2017 | INR | 71.2 | 71.65 | 70.5 | 70.85 | 70.85 | -0.25 (-0.35%) | 16,928 |
| 27 Oct 2017 | INR | 70.35 | 72 | 70.1 | 71.1 | 71.1 | +1.05 (+1.50%) | 23,299 |
| 26 Oct 2017 | INR | 72.85 | 72.85 | 69.75 | 70.05 | 70.05 | +0.45 (+0.65%) | 17,689 |
| 25 Oct 2017 | INR | 70.2 | 72 | 69.3 | 69.6 | 69.6 | -0.35 (-0.50%) | 16,652 |
| 24 Oct 2017 | INR | 70 | 70.8 | 69.65 | 69.95 | 69.95 | -0.55 (-0.78%) | 11,606 |
| 23 Oct 2017 | INR | 70.05 | 71.25 | 70.05 | 70.5 | 70.5 | +0.15 (+0.21%) | 8,340 |
| 19 Oct 2017 | INR | 71.95 | 72 | 69.55 | 70.35 | 70.35 | -1.15 (-1.61%) | 12,634 |
| 18 Oct 2017 | INR | 72.45 | 72.5 | 71 | 71.5 | 71.5 | -0.7 (-0.97%) | 5,771 |
| 17 Oct 2017 | INR | 73.15 | 73.4 | 72.1 | 72.2 | 72.2 | -0.5 (-0.69%) | 9,476 |
| 16 Oct 2017 | INR | 72.45 | 74 | 72.15 | 72.7 | 72.7 | +0.6 (+0.83%) | 8,159 |
| 13 Oct 2017 | INR | 73.35 | 74.25 | 71.8 | 72.1 | 72.1 | -0.65 (-0.89%) | 20,172 |
| 12 Oct 2017 | INR | 73.15 | 73.5 | 71 | 72.75 | 72.75 | +0.2 (+0.28%) | 8,385 |
| 11 Oct 2017 | INR | 74 | 76.55 | 71.95 | 72.55 | 72.55 | -0.95 (-1.29%) | 54,258 |
| 10 Oct 2017 | INR | 75.1 | 75.5 | 73.35 | 73.5 | 73.5 | -1.25 (-1.67%) | 13,298 |
| 9 Oct 2017 | INR | 74.25 | 76.25 | 72.15 | 74.75 | 74.75 | +1.5 (+2.05%) | 56,548 |
| 6 Oct 2017 | INR | 73.45 | 75.2 | 72.8 | 73.25 | 73.25 | +0.6 (+0.83%) | 31,931 |
| 5 Oct 2017 | INR | 72.8 | 74.2 | 72.25 | 72.65 | 72.65 | +0.95 (+1.32%) | 37,316 |
| 4 Oct 2017 | INR | 72.2 | 73.1 | 71.45 | 71.7 | 71.7 | +0.6 (+0.84%) | 16,027 |
| 3 Oct 2017 | INR | 71.1 | 73.8 | 70.3 | 71.1 | 71.1 | +0.9 (+1.28%) | 15,518 |
| 29 Sep 2017 | INR | 70.1 | 72.3 | 69.05 | 70.2 | 70.2 | +0.65 (+0.93%) | 12,444 |
| 28 Sep 2017 | INR | 69.6 | 70.95 | 69.4 | 69.55 | 69.55 | 0.0 (0.0%) | 9,075 |
