| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 71 | 73.85 | 70.55 | 71.25 | 71.25 | +0.15 (+0.21%) | 1,677 |
| 8 Nov 2017 | INR | 71 | 75 | 71 | 71.1 | 71.1 | -0.7 (-0.97%) | 2,552 |
| 7 Nov 2017 | INR | 76.75 | 76.75 | 70.55 | 71.8 | 71.8 | -3.4 (-4.52%) | 11,938 |
| 6 Nov 2017 | INR | 75.6 | 79.35 | 75 | 75.2 | 75.2 | -0.4 (-0.53%) | 3,977 |
| 3 Nov 2017 | INR | 77.5 | 78 | 75.6 | 75.6 | 75.6 | -1.5 (-1.95%) | 1,306 |
| 2 Nov 2017 | INR | 72.5 | 78 | 72.5 | 77.1 | 77.1 | +1.7 (+2.25%) | 4,339 |
| 1 Nov 2017 | INR | 74 | 79.95 | 73 | 75.4 | 75.4 | +2.4 (+3.29%) | 13,147 |
| 31 Oct 2017 | INR | 74 | 75.9 | 72.9 | 73 | 73 | -5.4 (-6.89%) | 10,418 |
| 30 Oct 2017 | INR | 77 | 80 | 75.7 | 78.4 | 78.4 | +1.4 (+1.82%) | 653 |
| 27 Oct 2017 | INR | 77.05 | 80.85 | 77 | 77 | 77 | +0.3 (+0.39%) | 4,526 |
| 26 Oct 2017 | INR | 77.25 | 79 | 76.5 | 76.7 | 76.7 | -0.15 (-0.20%) | 2,952 |
| 25 Oct 2017 | INR | 82.35 | 82.35 | 75.1 | 76.85 | 76.85 | -5.8 (-7.02%) | 7,552 |
| 24 Oct 2017 | INR | 81.7 | 85.95 | 81 | 82.65 | 82.65 | +3.8 (+4.82%) | 3,948 |
| 23 Oct 2017 | INR | 76.85 | 79.65 | 71.5 | 78.85 | 78.85 | +6.1 (+8.38%) | 10,467 |
| 19 Oct 2017 | INR | 72.7 | 73.95 | 71.1 | 72.75 | 72.75 | +0.15 (+0.21%) | 2,144 |
| 18 Oct 2017 | INR | 73.7 | 76.95 | 71.25 | 72.6 | 72.6 | -2.4 (-3.20%) | 3,141 |
| 17 Oct 2017 | INR | 74 | 79 | 74 | 75 | 75 | -0.55 (-0.73%) | 1,090 |
| 16 Oct 2017 | INR | 77 | 77.35 | 75 | 75.55 | 75.55 | -3.1 (-3.94%) | 11,758 |
| 13 Oct 2017 | INR | 78.1 | 81 | 78.1 | 78.65 | 78.65 | -3.2 (-3.91%) | 4,220 |
| 12 Oct 2017 | INR | 77.15 | 82.3 | 74.4 | 81.85 | 81.85 | +2.1 (+2.63%) | 849 |
| 11 Oct 2017 | INR | 77 | 80.75 | 77 | 79.75 | 79.75 | +2.75 (+3.57%) | 2,176 |
| 10 Oct 2017 | INR | 76.05 | 82.3 | 76 | 77 | 77 | -1 (-1.28%) | 1,771 |
| 9 Oct 2017 | INR | 77 | 78.4 | 75 | 78 | 78 | 0.0 (0.0%) | 2,583 |
| 6 Oct 2017 | INR | 78.1 | 79.9 | 78 | 78 | 78 | -1.1 (-1.39%) | 2,335 |
| 5 Oct 2017 | INR | 76 | 79.2 | 76 | 79.1 | 79.1 | +3.6 (+4.77%) | 5,970 |
| 4 Oct 2017 | INR | 74 | 76.95 | 73.3 | 75.5 | 75.5 | +1.35 (+1.82%) | 6,065 |
| 3 Oct 2017 | INR | 77 | 77 | 73.8 | 74.15 | 74.15 | -3.35 (-4.32%) | 2,389 |
| 29 Sep 2017 | INR | 77 | 77.5 | 76.4 | 77.5 | 77.5 | +2.9 (+3.89%) | 1,520 |
| 28 Sep 2017 | INR | 78.5 | 78.5 | 72.2 | 74.6 | 74.6 | -0.4 (-0.53%) | 1,800 |
| 27 Sep 2017 | INR | 74 | 75 | 72.5 | 75 | 75 | +1.2 (+1.63%) | 1,080 |
