| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 61.35 | 63.25 | 60.4 | 62.3 | 62.3 | +1.4 (+2.30%) | 102,643 |
| 8 Nov 2017 | INR | 63.3 | 64 | 60.1 | 60.9 | 60.9 | -2.25 (-3.56%) | 132,003 |
| 7 Nov 2017 | INR | 66.95 | 67.25 | 62.2 | 63.15 | 63.15 | -3.2 (-4.82%) | 163,278 |
| 6 Nov 2017 | INR | 64 | 68 | 63.6 | 66.35 | 66.35 | +2.1 (+3.27%) | 380,530 |
| 3 Nov 2017 | INR | 66.9 | 67.9 | 64 | 64.25 | 64.25 | -1.75 (-2.65%) | 389,097 |
| 2 Nov 2017 | INR | 62.6 | 67.9 | 61.95 | 66 | 66 | +3.4 (+5.43%) | 786,078 |
| 1 Nov 2017 | INR | 62.6 | 64.3 | 62.3 | 62.6 | 62.6 | +0.8 (+1.29%) | 284,483 |
| 31 Oct 2017 | INR | 62.05 | 63 | 61.55 | 61.8 | 61.8 | -0.45 (-0.72%) | 66,320 |
| 30 Oct 2017 | INR | 62.1 | 63.3 | 62 | 62.25 | 62.25 | -0.3 (-0.48%) | 196,520 |
| 27 Oct 2017 | INR | 63 | 63.75 | 62.05 | 62.55 | 62.55 | +0.1 (+0.16%) | 209,260 |
| 26 Oct 2017 | INR | 62.85 | 64.1 | 61.75 | 62.45 | 62.45 | +0.95 (+1.54%) | 315,612 |
| 25 Oct 2017 | INR | 61.5 | 62 | 60.2 | 61.5 | 61.5 | +0.7 (+1.15%) | 212,205 |
| 24 Oct 2017 | INR | 62 | 62.65 | 60.1 | 60.8 | 60.8 | -1.15 (-1.86%) | 187,821 |
| 23 Oct 2017 | INR | 62.05 | 62.9 | 61.35 | 61.95 | 61.95 | +1.1 (+1.81%) | 210,705 |
| 19 Oct 2017 | INR | 61.4 | 62.1 | 60.75 | 60.85 | 60.85 | +0.15 (+0.25%) | 71,500 |
| 18 Oct 2017 | INR | 61.9 | 62.3 | 60.2 | 60.7 | 60.7 | -0.95 (-1.54%) | 116,602 |
| 17 Oct 2017 | INR | 60.5 | 64.2 | 60.5 | 61.65 | 61.65 | +1.2 (+1.99%) | 662,203 |
| 16 Oct 2017 | INR | 59.15 | 61 | 58.2 | 60.45 | 60.45 | +0.65 (+1.09%) | 214,595 |
| 13 Oct 2017 | INR | 61.15 | 61.65 | 59.5 | 59.8 | 59.8 | -0.9 (-1.48%) | 149,630 |
| 12 Oct 2017 | INR | 60 | 61.3 | 59.1 | 60.7 | 60.7 | +1.5 (+2.53%) | 164,105 |
| 11 Oct 2017 | INR | 61.5 | 62.7 | 57.7 | 59.2 | 59.2 | -1.55 (-2.55%) | 372,360 |
| 10 Oct 2017 | INR | 64.3 | 64.7 | 60.5 | 60.75 | 60.75 | -3.5 (-5.45%) | 689,913 |
| 9 Oct 2017 | INR | 56.8 | 65.2 | 56.55 | 64.25 | 64.25 | +7.9 (+14.02%) | 1,885,947 |
| 6 Oct 2017 | INR | 56.9 | 58.65 | 56 | 56.35 | 56.35 | +0.3 (+0.54%) | 394,586 |
| 5 Oct 2017 | INR | 55.25 | 56.8 | 54.2 | 56.05 | 56.05 | +0.6 (+1.08%) | 242,260 |
| 4 Oct 2017 | INR | 56.6 | 57.25 | 55.1 | 55.45 | 55.45 | -0.9 (-1.60%) | 132,492 |
| 3 Oct 2017 | INR | 57.9 | 58.2 | 55.8 | 56.35 | 56.35 | -0.3 (-0.53%) | 194,820 |
| 29 Sep 2017 | INR | 54.05 | 59 | 53.6 | 56.65 | 56.65 | +3.2 (+5.99%) | 670,354 |
| 28 Sep 2017 | INR | 53.5 | 54.7 | 52.9 | 53.45 | 53.45 | +0.7 (+1.33%) | 242,472 |
| 27 Sep 2017 | INR | 53 | 55.4 | 52 | 52.75 | 52.75 | -0.55 (-1.03%) | 369,143 |
