| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 79.5 | 82 | 77.6 | 80.9 | 53.9333 | +1.9 (+2.41%) | 44,174 |
| 8 Nov 2017 | INR | 81 | 81 | 78.45 | 79 | 52.6667 | -0.25 (-0.32%) | 52,305 |
| 7 Nov 2017 | INR | 77.7 | 81.5 | 77.7 | 79.25 | 52.8333 | +1.55 (+1.99%) | 72,052 |
| 6 Nov 2017 | INR | 74.6 | 79.4 | 74.6 | 77.7 | 51.8 | +2.35 (+3.12%) | 87,792 |
| 3 Nov 2017 | INR | 76.1 | 77 | 71.1 | 75.35 | 50.2333 | -1.35 (-1.76%) | 46,049 |
| 2 Nov 2017 | INR | 76 | 78 | 76 | 76.7 | 51.1333 | -0.05 (-0.07%) | 30,450 |
| 1 Nov 2017 | INR | 76.55 | 77.7 | 76 | 76.75 | 51.1667 | +0.45 (+0.59%) | 35,554 |
| 31 Oct 2017 | INR | 76.6 | 79 | 75 | 76.3 | 50.8667 | -1.35 (-1.74%) | 42,356 |
| 30 Oct 2017 | INR | 75 | 78.5 | 74.2 | 77.65 | 51.7667 | +3.45 (+4.65%) | 53,639 |
| 27 Oct 2017 | INR | 73.5 | 75.5 | 73.5 | 74.2 | 49.4667 | +0.9 (+1.23%) | 22,361 |
| 26 Oct 2017 | INR | 72.1 | 77 | 70.3 | 73.3 | 48.8667 | +1.2 (+1.66%) | 55,394 |
| 25 Oct 2017 | INR | 73.6 | 74 | 71.5 | 72.1 | 48.0667 | -2.75 (-3.67%) | 58,411 |
| 24 Oct 2017 | INR | 75.5 | 77 | 74.1 | 74.85 | 49.9 | -1 (-1.32%) | 29,913 |
| 23 Oct 2017 | INR | 75.5 | 77.6 | 75.4 | 75.85 | 50.5667 | +0.75 (+1.00%) | 28,618 |
| 19 Oct 2017 | INR | 78 | 79 | 74.25 | 75.1 | 50.0667 | -1.9 (-2.47%) | 39,407 |
| 18 Oct 2017 | INR | 77.9 | 79.9 | 75.05 | 77 | 51.3333 | +0.2 (+0.26%) | 42,571 |
| 17 Oct 2017 | INR | 79.4 | 80.45 | 76.3 | 76.8 | 51.2 | -1.8 (-2.29%) | 42,508 |
| 16 Oct 2017 | INR | 80 | 81 | 78.1 | 78.6 | 52.4 | -2.75 (-3.38%) | 85,180 |
| 13 Oct 2017 | INR | 84.5 | 84.95 | 80 | 81.35 | 54.2333 | -2.45 (-2.92%) | 98,085 |
| 12 Oct 2017 | INR | 81 | 84.5 | 78.45 | 83.8 | 55.8667 | +3.75 (+4.68%) | 59,879 |
| 11 Oct 2017 | INR | 88.9 | 88.9 | 76 | 80.05 | 53.3667 | -5.55 (-6.48%) | 130,314 |
| 10 Oct 2017 | INR | 94 | 94.9 | 84.1 | 85.6 | 57.0667 | -2.7 (-3.06%) | 255,970 |
| 9 Oct 2017 | INR | 83.6 | 88.4 | 81.1 | 88.3 | 58.8667 | +14.6 (+19.81%) | 675,886 |
| 6 Oct 2017 | INR | 73.7 | 73.7 | 73.45 | 73.7 | 49.1333 | +6.7 (+10%) | 132,794 |
| 5 Oct 2017 | INR | 64 | 68.5 | 64 | 67 | 44.6667 | -59.3 (-46.95%) | 55,737 |
| 4 Oct 2017 | INR | 134.5 | 134.5 | 125.25 | 126.3 | 84.2 | -5.4 (-4.10%) | 69,093 |
| 3 Oct 2017 | INR | 137 | 139 | 130 | 131.7 | 87.8 | -2.6 (-1.94%) | 66,157 |
| 29 Sep 2017 | INR | 136.4 | 137.8 | 134 | 134.3 | 89.5333 | -0.55 (-0.41%) | 32,274 |
| 28 Sep 2017 | INR | 135 | 140 | 133.55 | 134.85 | 89.9 | -0.65 (-0.48%) | 23,396 |
| 27 Sep 2017 | INR | 138 | 142 | 133.1 | 135.5 | 90.3333 | -2.65 (-1.92%) | 30,754 |
