| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 60.85 | 62.85 | 60.85 | 62.85 | 62.85 | +2.95 (+4.92%) | 17,379 |
| 8 Nov 2017 | INR | 58.1 | 61.5 | 58.1 | 59.9 | 59.9 | -0.8 (-1.32%) | 6,861 |
| 7 Nov 2017 | INR | 63 | 64.85 | 60.6 | 60.7 | 60.7 | -3.05 (-4.78%) | 21,480 |
| 6 Nov 2017 | INR | 63.75 | 63.75 | 61 | 63.75 | 63.75 | +3 (+4.94%) | 37,103 |
| 3 Nov 2017 | INR | 57.15 | 60.8 | 57.15 | 60.75 | 60.75 | +2.8 (+4.83%) | 30,359 |
| 2 Nov 2017 | INR | 57 | 58.4 | 56.25 | 57.95 | 57.95 | +0.1 (+0.17%) | 13,175 |
| 1 Nov 2017 | INR | 57.95 | 58.8 | 57.25 | 57.85 | 57.85 | +0.5 (+0.87%) | 10,608 |
| 31 Oct 2017 | INR | 56 | 57.6 | 56 | 57.35 | 57.35 | +1.2 (+2.14%) | 6,781 |
| 30 Oct 2017 | INR | 57 | 57.85 | 56 | 56.15 | 56.15 | -0.55 (-0.97%) | 2,545 |
| 27 Oct 2017 | INR | 57.95 | 57.95 | 55.25 | 56.7 | 56.7 | -0.05 (-0.09%) | 20,262 |
| 26 Oct 2017 | INR | 55.1 | 56.95 | 55 | 56.75 | 56.75 | +0.45 (+0.80%) | 4,955 |
| 25 Oct 2017 | INR | 57.95 | 58 | 55.55 | 56.3 | 56.3 | -1 (-1.75%) | 15,582 |
| 24 Oct 2017 | INR | 54.05 | 57.35 | 54 | 57.3 | 57.3 | +2.65 (+4.85%) | 24,555 |
| 23 Oct 2017 | INR | 56.75 | 56.8 | 54.5 | 54.65 | 54.65 | -0.85 (-1.53%) | 10,962 |
| 19 Oct 2017 | INR | 56.95 | 57 | 55 | 55.5 | 55.5 | -0.45 (-0.80%) | 965 |
| 18 Oct 2017 | INR | 55.2 | 56.7 | 55.05 | 55.95 | 55.95 | +0.55 (+0.99%) | 10,454 |
| 17 Oct 2017 | INR | 55 | 56.9 | 55 | 55.4 | 55.4 | +0.4 (+0.73%) | 5,879 |
| 16 Oct 2017 | INR | 56.1 | 56.85 | 54.95 | 55 | 55 | -1.15 (-2.05%) | 14,764 |
| 13 Oct 2017 | INR | 54 | 56.9 | 54 | 56.15 | 56.15 | +0.15 (+0.27%) | 7,557 |
| 12 Oct 2017 | INR | 55.05 | 57 | 54.1 | 56 | 56 | -0.5 (-0.88%) | 4,173 |
| 11 Oct 2017 | INR | 56.4 | 57 | 55.5 | 56.5 | 56.5 | +0.1 (+0.18%) | 21,030 |
| 10 Oct 2017 | INR | 59.5 | 60.95 | 56 | 56.4 | 56.4 | -1.7 (-2.93%) | 8,525 |
| 9 Oct 2017 | INR | 59.5 | 60.45 | 57.5 | 58.1 | 58.1 | +0.15 (+0.26%) | 10,394 |
| 6 Oct 2017 | INR | 54.05 | 59.2 | 54.05 | 57.95 | 57.95 | +1.45 (+2.57%) | 26,362 |
| 5 Oct 2017 | INR | 53.3 | 57 | 53.3 | 56.5 | 56.5 | +1.35 (+2.45%) | 9,304 |
| 4 Oct 2017 | INR | 55.75 | 55.75 | 54.4 | 55.15 | 55.15 | +1 (+1.85%) | 5,510 |
| 3 Oct 2017 | INR | 55.5 | 55.5 | 53.15 | 54.15 | 54.15 | -0.15 (-0.28%) | 4,720 |
| 29 Sep 2017 | INR | 56 | 56 | 54 | 54.3 | 54.3 | -0.95 (-1.72%) | 4,519 |
| 28 Sep 2017 | INR | 57.35 | 57.35 | 54 | 55.25 | 55.25 | +0.1 (+0.18%) | 8,901 |
| 27 Sep 2017 | INR | 59.2 | 59.2 | 55 | 55.15 | 55.15 | -2.3 (-4.00%) | 14,709 |
