| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 72.5 | 73.15 | 68.5 | 69.65 | 69.65 | -1.4 (-1.97%) | 41,418 |
| 8 Nov 2017 | INR | 75.75 | 78.1 | 70.25 | 71.05 | 71.05 | -3.35 (-4.50%) | 98,565 |
| 7 Nov 2017 | INR | 72 | 81.35 | 70.25 | 74.4 | 74.4 | +3.25 (+4.57%) | 408,479 |
| 6 Nov 2017 | INR | 69.55 | 72.45 | 69.35 | 71.15 | 71.15 | +0.7 (+0.99%) | 92,183 |
| 3 Nov 2017 | INR | 65 | 73.5 | 64 | 70.45 | 70.45 | +6.15 (+9.56%) | 359,339 |
| 2 Nov 2017 | INR | 62.55 | 66.1 | 62.55 | 64.3 | 64.3 | +1.45 (+2.31%) | 37,866 |
| 1 Nov 2017 | INR | 62.55 | 64 | 62.55 | 62.85 | 62.85 | +0.25 (+0.40%) | 14,526 |
| 31 Oct 2017 | INR | 62.55 | 63.6 | 62.5 | 62.6 | 62.6 | -0.15 (-0.24%) | 6,640 |
| 30 Oct 2017 | INR | 62.9 | 63.6 | 62.05 | 62.75 | 62.75 | +0.65 (+1.05%) | 11,105 |
| 27 Oct 2017 | INR | 62.2 | 63.75 | 61.5 | 62.1 | 62.1 | -0.3 (-0.48%) | 20,166 |
| 26 Oct 2017 | INR | 62.9 | 63.3 | 62 | 62.4 | 62.4 | -0.65 (-1.03%) | 10,971 |
| 25 Oct 2017 | INR | 63.95 | 65.2 | 62.5 | 63.05 | 63.05 | 0.0 (0.0%) | 11,309 |
| 24 Oct 2017 | INR | 62.8 | 65 | 62.4 | 63.05 | 63.05 | +0.35 (+0.56%) | 23,482 |
| 23 Oct 2017 | INR | 63.5 | 64.3 | 61.15 | 62.7 | 62.7 | +0.3 (+0.48%) | 14,312 |
| 19 Oct 2017 | INR | 63.3 | 64 | 62.05 | 62.4 | 62.4 | -0.5 (-0.79%) | 10,318 |
| 18 Oct 2017 | INR | 62.7 | 65.3 | 62.5 | 62.9 | 62.9 | -1.8 (-2.78%) | 15,537 |
| 17 Oct 2017 | INR | 64.1 | 66.3 | 63.4 | 64.7 | 64.7 | +0.2 (+0.31%) | 25,038 |
| 16 Oct 2017 | INR | 66.2 | 66.25 | 64 | 64.5 | 64.5 | -0.65 (-1.00%) | 11,876 |
| 13 Oct 2017 | INR | 65 | 67 | 64.7 | 65.15 | 65.15 | +0.4 (+0.62%) | 25,406 |
| 12 Oct 2017 | INR | 65.6 | 66.45 | 64.45 | 64.75 | 64.75 | -0.9 (-1.37%) | 37,247 |
| 11 Oct 2017 | INR | 67.5 | 68.7 | 64.8 | 65.65 | 65.65 | -2.2 (-3.24%) | 21,348 |
| 10 Oct 2017 | INR | 65.6 | 71.35 | 65.6 | 67.85 | 67.85 | +1.25 (+1.88%) | 104,855 |
| 9 Oct 2017 | INR | 66.25 | 67.9 | 65 | 66.6 | 66.6 | +0.35 (+0.53%) | 29,167 |
| 6 Oct 2017 | INR | 65.4 | 68.1 | 64.05 | 66.25 | 66.25 | +1.15 (+1.77%) | 31,365 |
| 5 Oct 2017 | INR | 63.9 | 68.35 | 63.9 | 65.1 | 65.1 | -0.45 (-0.69%) | 33,082 |
| 4 Oct 2017 | INR | 62.1 | 68 | 61.95 | 65.55 | 65.55 | +2.45 (+3.88%) | 69,296 |
| 3 Oct 2017 | INR | 62.95 | 64.3 | 62.6 | 63.1 | 63.1 | +0.45 (+0.72%) | 6,230 |
| 29 Sep 2017 | INR | 63.15 | 64.35 | 62.1 | 62.65 | 62.65 | -0.55 (-0.87%) | 8,213 |
| 28 Sep 2017 | INR | 63 | 65.9 | 62.9 | 63.2 | 63.2 | -0.15 (-0.24%) | 6,549 |
| 27 Sep 2017 | INR | 63.8 | 65.1 | 63.2 | 63.35 | 63.35 | -0.55 (-0.86%) | 11,745 |
