| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 82.9 | 85.8 | 81.5 | 83.6 | 83.6 | +4.9 (+6.23%) | 36,281 |
| 8 Nov 2017 | INR | 81 | 84.4 | 77.1 | 78.7 | 78.7 | -4 (-4.84%) | 23,461 |
| 7 Nov 2017 | INR | 85.8 | 85.9 | 80 | 82.7 | 82.7 | -1.8 (-2.13%) | 18,156 |
| 6 Nov 2017 | INR | 77.5 | 85.8 | 77.5 | 84.5 | 84.5 | +7.95 (+10.39%) | 46,644 |
| 3 Nov 2017 | INR | 71.8 | 78 | 71.8 | 76.55 | 76.55 | +3.35 (+4.58%) | 25,743 |
| 2 Nov 2017 | INR | 67.75 | 74.9 | 67.75 | 73.2 | 73.2 | +3.4 (+4.87%) | 18,731 |
| 1 Nov 2017 | INR | 71.85 | 71.85 | 69 | 69.8 | 69.8 | +0.55 (+0.79%) | 2,368 |
| 31 Oct 2017 | INR | 76 | 76 | 69 | 69.25 | 69.25 | -4.2 (-5.72%) | 3,958 |
| 30 Oct 2017 | INR | 74.5 | 74.8 | 70.6 | 73.45 | 73.45 | +0.6 (+0.82%) | 1,819 |
| 27 Oct 2017 | INR | 73.6 | 74.8 | 70 | 72.85 | 72.85 | +3.85 (+5.58%) | 9,617 |
| 26 Oct 2017 | INR | 72 | 72 | 65 | 69 | 69 | -2.8 (-3.90%) | 8,866 |
| 25 Oct 2017 | INR | 66.35 | 71.9 | 66.35 | 71.8 | 71.8 | +3.3 (+4.82%) | 2,934 |
| 24 Oct 2017 | INR | 68 | 68.5 | 67.5 | 68.5 | 68.5 | +0.25 (+0.37%) | 1,687 |
| 23 Oct 2017 | INR | 70.05 | 71.5 | 67.8 | 68.25 | 68.25 | -2.4 (-3.40%) | 5,856 |
| 19 Oct 2017 | INR | 73.45 | 73.45 | 70.05 | 70.65 | 70.65 | +0.65 (+0.93%) | 412 |
| 18 Oct 2017 | INR | 71.5 | 71.5 | 67.5 | 70 | 70 | -1.6 (-2.23%) | 5,072 |
| 17 Oct 2017 | INR | 70.2 | 73.4 | 70.2 | 71.6 | 71.6 | -0.65 (-0.90%) | 980 |
| 16 Oct 2017 | INR | 74 | 77 | 68 | 72.25 | 72.25 | +1.7 (+2.41%) | 2,266 |
| 13 Oct 2017 | INR | 71.25 | 71.65 | 69.75 | 70.55 | 70.55 | +0.1 (+0.14%) | 8,368 |
| 12 Oct 2017 | INR | 71.5 | 72.7 | 70.3 | 70.45 | 70.45 | -1.55 (-2.15%) | 3,582 |
| 11 Oct 2017 | INR | 73.5 | 73.9 | 71.1 | 72 | 72 | 0.0 (0.0%) | 2,886 |
| 10 Oct 2017 | INR | 72.1 | 74 | 68.6 | 72 | 72 | -1.7 (-2.31%) | 7,553 |
| 9 Oct 2017 | INR | 74.9 | 74.95 | 73.05 | 73.7 | 73.7 | -1.25 (-1.67%) | 3,597 |
| 6 Oct 2017 | INR | 73.9 | 74.95 | 73.9 | 74.95 | 74.95 | +1.05 (+1.42%) | 2,080 |
| 5 Oct 2017 | INR | 74.95 | 74.95 | 71.25 | 73.9 | 73.9 | +0.9 (+1.23%) | 2,360 |
| 4 Oct 2017 | INR | 74.85 | 74.85 | 72.5 | 73 | 73 | -0.2 (-0.27%) | 1,436 |
| 3 Oct 2017 | INR | 72 | 75.5 | 72 | 73.2 | 73.2 | -0.15 (-0.20%) | 8,347 |
| 29 Sep 2017 | INR | 71.6 | 75.9 | 71.6 | 73.35 | 73.35 | +0.35 (+0.48%) | 1,444 |
| 28 Sep 2017 | INR | 70.2 | 73.8 | 70.2 | 73 | 73 | +2.95 (+4.21%) | 1,264 |
| 27 Sep 2017 | INR | 75.15 | 75.15 | 70 | 70.05 | 70.05 | -2.2 (-3.04%) | 21,036 |
