| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 96.25 | 101.95 | 93.3 | 100.45 | 100.45 | +5.4 (+5.68%) | 2,413,942 |
| 8 Nov 2017 | INR | 99.4 | 104.3 | 94 | 95.05 | 95.05 | -4.2 (-4.23%) | 3,088,607 |
| 7 Nov 2017 | INR | 109 | 110.55 | 98.05 | 99.25 | 99.25 | -4.6 (-4.43%) | 6,354,186 |
| 6 Nov 2017 | INR | 88 | 104.25 | 87.5 | 103.85 | 103.85 | +16.95 (+19.51%) | 9,278,918 |
| 3 Nov 2017 | INR | 84.9 | 88.2 | 84.25 | 86.9 | 86.9 | +4.2 (+5.08%) | 3,915,376 |
| 2 Nov 2017 | INR | 76.6 | 85.6 | 76.2 | 82.7 | 82.7 | +6.85 (+9.03%) | 6,747,871 |
| 1 Nov 2017 | INR | 70.2 | 76.9 | 70.2 | 75.85 | 75.85 | +6.45 (+9.29%) | 3,400,221 |
| 31 Oct 2017 | INR | 70.7 | 70.9 | 69 | 69.4 | 69.4 | -0.55 (-0.79%) | 448,975 |
| 30 Oct 2017 | INR | 70.4 | 72.4 | 69.5 | 69.95 | 69.95 | +0.1 (+0.14%) | 712,424 |
| 27 Oct 2017 | INR | 70.4 | 71.25 | 69.35 | 69.85 | 69.85 | -0.15 (-0.21%) | 812,928 |
| 26 Oct 2017 | INR | 67.8 | 71.55 | 67.1 | 70 | 70 | +2.2 (+3.24%) | 1,827,149 |
| 25 Oct 2017 | INR | 65.25 | 68.65 | 63.75 | 67.8 | 67.8 | +3 (+4.63%) | 906,072 |
| 24 Oct 2017 | INR | 65.7 | 66.45 | 64.4 | 64.8 | 64.8 | -0.4 (-0.61%) | 329,696 |
| 23 Oct 2017 | INR | 63.2 | 66.8 | 63.15 | 65.2 | 65.2 | +1.7 (+2.68%) | 501,516 |
| 19 Oct 2017 | INR | 63.5 | 64 | 63 | 63.5 | 63.5 | +0.4 (+0.63%) | 85,111 |
| 18 Oct 2017 | INR | 62.7 | 63.55 | 62.7 | 63.1 | 63.1 | -0.35 (-0.55%) | 170,134 |
| 17 Oct 2017 | INR | 62.75 | 64.3 | 62.75 | 63.45 | 63.45 | +0.5 (+0.79%) | 163,330 |
| 16 Oct 2017 | INR | 63.5 | 64.1 | 62.25 | 62.95 | 62.95 | +0.3 (+0.48%) | 161,666 |
| 13 Oct 2017 | INR | 63.5 | 64.1 | 62.5 | 62.65 | 62.65 | -0.5 (-0.79%) | 159,986 |
| 12 Oct 2017 | INR | 63 | 64.25 | 61.7 | 63.15 | 63.15 | +0.8 (+1.28%) | 176,669 |
| 11 Oct 2017 | INR | 64 | 65.4 | 61.8 | 62.35 | 62.35 | -1.9 (-2.96%) | 628,011 |
| 10 Oct 2017 | INR | 64 | 65 | 63.85 | 64.25 | 64.25 | +0.25 (+0.39%) | 208,857 |
| 9 Oct 2017 | INR | 64.4 | 65.35 | 63.5 | 64 | 64 | +0.25 (+0.39%) | 301,594 |
| 6 Oct 2017 | INR | 61.55 | 64.05 | 61.3 | 63.75 | 63.75 | +2.9 (+4.77%) | 434,581 |
| 5 Oct 2017 | INR | 58.95 | 63.35 | 58.55 | 60.85 | 60.85 | +2.55 (+4.37%) | 629,839 |
| 4 Oct 2017 | INR | 58.5 | 58.85 | 55.45 | 58.3 | 58.3 | 0.0 (0.0%) | 149,598 |
| 3 Oct 2017 | INR | 58.6 | 59.25 | 58.1 | 58.3 | 58.3 | -0.15 (-0.26%) | 95,287 |
| 29 Sep 2017 | INR | 58.5 | 59.85 | 58.25 | 58.45 | 58.45 | +0.55 (+0.95%) | 198,140 |
| 28 Sep 2017 | INR | 57 | 58.55 | 56.85 | 57.9 | 57.9 | +1.15 (+2.03%) | 141,360 |
| 27 Sep 2017 | INR | 58.45 | 59.1 | 56.5 | 56.75 | 56.75 | -1.75 (-2.99%) | 196,127 |
