| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 61.85 | 62.65 | 60.1 | 61.9 | 61.9 | +0.85 (+1.39%) | 248,617 |
| 8 Nov 2017 | INR | 62.75 | 63.75 | 60 | 61.05 | 61.05 | -1.55 (-2.48%) | 177,005 |
| 7 Nov 2017 | INR | 65.8 | 65.8 | 62 | 62.6 | 62.6 | -2.35 (-3.62%) | 336,399 |
| 6 Nov 2017 | INR | 63.6 | 67 | 63.55 | 64.95 | 64.95 | +1.3 (+2.04%) | 550,589 |
| 3 Nov 2017 | INR | 61.1 | 65.5 | 61.1 | 63.65 | 63.65 | +2.15 (+3.50%) | 560,482 |
| 2 Nov 2017 | INR | 63.05 | 64.85 | 61.15 | 61.5 | 61.5 | -2.6 (-4.06%) | 262,633 |
| 1 Nov 2017 | INR | 64.5 | 65.7 | 63.6 | 64.1 | 64.1 | -0.4 (-0.62%) | 320,999 |
| 31 Oct 2017 | INR | 67.6 | 68.25 | 64.05 | 64.5 | 64.5 | -1.9 (-2.86%) | 1,182,060 |
| 30 Oct 2017 | INR | 58.35 | 66.8 | 57.2 | 66.4 | 66.4 | +10.7 (+19.21%) | 1,769,543 |
| 27 Oct 2017 | INR | 55.5 | 56.8 | 55.5 | 55.7 | 55.7 | +0.2 (+0.36%) | 120,610 |
| 26 Oct 2017 | INR | 55.25 | 56.7 | 55 | 55.5 | 55.5 | +0.65 (+1.19%) | 130,265 |
| 25 Oct 2017 | INR | 57.8 | 57.8 | 54.5 | 54.85 | 54.85 | -2.1 (-3.69%) | 219,824 |
| 24 Oct 2017 | INR | 57.85 | 60.3 | 56.6 | 56.95 | 56.95 | -0.55 (-0.96%) | 549,145 |
| 23 Oct 2017 | INR | 58.25 | 58.7 | 56.6 | 57.5 | 57.5 | -0.35 (-0.61%) | 130,126 |
| 19 Oct 2017 | INR | 57.95 | 58.55 | 57 | 57.85 | 57.85 | +0.3 (+0.52%) | 89,681 |
| 18 Oct 2017 | INR | 56.9 | 58.4 | 55.85 | 57.55 | 57.55 | +0.3 (+0.52%) | 204,857 |
| 17 Oct 2017 | INR | 56.75 | 57.9 | 56.75 | 57.25 | 57.25 | +0.2 (+0.35%) | 109,627 |
| 16 Oct 2017 | INR | 57.4 | 58.7 | 56.6 | 57.05 | 57.05 | +0.35 (+0.62%) | 205,980 |
| 13 Oct 2017 | INR | 58.5 | 58.85 | 56.3 | 56.7 | 56.7 | -1.35 (-2.33%) | 181,062 |
| 12 Oct 2017 | INR | 58.15 | 58.65 | 57.2 | 58.05 | 58.05 | +0.65 (+1.13%) | 185,703 |
| 11 Oct 2017 | INR | 59.9 | 61.75 | 56.6 | 57.4 | 57.4 | -1.8 (-3.04%) | 332,228 |
| 10 Oct 2017 | INR | 61.9 | 61.9 | 58.85 | 59.2 | 59.2 | -1.7 (-2.79%) | 169,749 |
| 9 Oct 2017 | INR | 61.45 | 62.85 | 60.35 | 60.9 | 60.9 | -0.25 (-0.41%) | 346,717 |
| 6 Oct 2017 | INR | 58.7 | 61.9 | 58.3 | 61.15 | 61.15 | +3.1 (+5.34%) | 566,528 |
| 5 Oct 2017 | INR | 56.75 | 59.4 | 56.7 | 58.05 | 58.05 | +1.05 (+1.84%) | 361,758 |
| 4 Oct 2017 | INR | 55.95 | 57.6 | 55.25 | 57 | 57 | +1.65 (+2.98%) | 164,292 |
| 3 Oct 2017 | INR | 55.5 | 56.35 | 54.5 | 55.35 | 55.35 | +0.75 (+1.37%) | 133,433 |
| 29 Sep 2017 | INR | 55.4 | 56.7 | 54.3 | 54.6 | 54.6 | -0.45 (-0.82%) | 201,065 |
| 28 Sep 2017 | INR | 54.9 | 56.2 | 53.7 | 55.05 | 55.05 | +0.3 (+0.55%) | 287,512 |
| 27 Sep 2017 | INR | 58.75 | 59.4 | 54 | 54.75 | 54.75 | -3.1 (-5.36%) | 363,305 |
