| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 73.5 | 76.55 | 73.4 | 74.1 | 74.1 | -3.35 (-4.33%) | 18,449 |
| 8 Nov 2017 | INR | 79.6 | 82.2 | 75.75 | 77.45 | 77.45 | -2.15 (-2.70%) | 16,869 |
| 7 Nov 2017 | INR | 83.5 | 84.6 | 78 | 79.6 | 79.6 | -4.3 (-5.13%) | 38,847 |
| 6 Nov 2017 | INR | 84.2 | 88.65 | 81.45 | 83.9 | 83.9 | +0.6 (+0.72%) | 105,944 |
| 3 Nov 2017 | INR | 79.95 | 84.6 | 79.95 | 83.3 | 83.3 | +5.2 (+6.66%) | 175,560 |
| 2 Nov 2017 | INR | 73.2 | 78.9 | 73.2 | 78.1 | 78.1 | +4.85 (+6.62%) | 21,579 |
| 1 Nov 2017 | INR | 82 | 82 | 73 | 73.25 | 73.25 | -1.4 (-1.88%) | 14,410 |
| 31 Oct 2017 | INR | 76 | 76 | 72.55 | 74.65 | 74.65 | +0.4 (+0.54%) | 4,240 |
| 30 Oct 2017 | INR | 76 | 76 | 74 | 74.25 | 74.25 | -0.3 (-0.40%) | 3,860 |
| 27 Oct 2017 | INR | 76.5 | 77 | 74.25 | 74.55 | 74.55 | -1.25 (-1.65%) | 3,554 |
| 26 Oct 2017 | INR | 77.9 | 77.9 | 75 | 75.8 | 75.8 | -0.2 (-0.26%) | 14,975 |
| 25 Oct 2017 | INR | 73.1 | 77 | 73.1 | 76 | 76 | +2.2 (+2.98%) | 19,782 |
| 24 Oct 2017 | INR | 73.1 | 74.4 | 72.05 | 73.8 | 73.8 | -0.1 (-0.14%) | 3,697 |
| 23 Oct 2017 | INR | 72.1 | 75.95 | 72.05 | 73.9 | 73.9 | +0.9 (+1.23%) | 2,473 |
| 19 Oct 2017 | INR | 74 | 75.5 | 73 | 73 | 73 | -0.2 (-0.27%) | 2,342 |
| 18 Oct 2017 | INR | 73.4 | 74.25 | 72.5 | 73.2 | 73.2 | 0.0 (0.0%) | 4,816 |
| 17 Oct 2017 | INR | 75 | 75 | 72.3 | 73.2 | 73.2 | -1.1 (-1.48%) | 7,221 |
| 16 Oct 2017 | INR | 77 | 77.5 | 74.1 | 74.3 | 74.3 | -1.1 (-1.46%) | 5,909 |
| 13 Oct 2017 | INR | 76.05 | 78 | 75 | 75.4 | 75.4 | -0.35 (-0.46%) | 6,462 |
| 12 Oct 2017 | INR | 75.1 | 77.25 | 75 | 75.75 | 75.75 | +0.15 (+0.20%) | 4,896 |
| 11 Oct 2017 | INR | 77.3 | 80.45 | 74.35 | 75.6 | 75.6 | -3.1 (-3.94%) | 13,744 |
| 10 Oct 2017 | INR | 79.05 | 81.25 | 78 | 78.7 | 78.7 | -2 (-2.48%) | 17,181 |
| 9 Oct 2017 | INR | 75.85 | 81.5 | 75.6 | 80.7 | 80.7 | +4.3 (+5.63%) | 53,260 |
| 6 Oct 2017 | INR | 71.1 | 78.8 | 71.1 | 76.4 | 76.4 | +4.75 (+6.63%) | 31,517 |
| 5 Oct 2017 | INR | 68.4 | 73.2 | 67.95 | 71.65 | 71.65 | +3.7 (+5.45%) | 20,683 |
| 4 Oct 2017 | INR | 68.45 | 68.45 | 67.1 | 67.95 | 67.95 | +0.5 (+0.74%) | 12,217 |
| 3 Oct 2017 | INR | 67 | 68.35 | 67 | 67.45 | 67.45 | +0.25 (+0.37%) | 2,045 |
| 29 Sep 2017 | INR | 70 | 70 | 67.05 | 67.2 | 67.2 | -0.4 (-0.59%) | 1,212 |
| 28 Sep 2017 | INR | 68 | 68.85 | 67 | 67.6 | 67.6 | +0.4 (+0.60%) | 1,696 |
| 27 Sep 2017 | INR | 68 | 69 | 66 | 67.2 | 67.2 | -0.35 (-0.52%) | 9,658 |
