| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 72.75 | 73.95 | 71.7 | 72.7 | 72.7 | +0.75 (+1.04%) | 92,885 |
| 8 Nov 2017 | INR | 72.1 | 75.4 | 71.5 | 71.95 | 71.95 | +0.35 (+0.49%) | 230,651 |
| 7 Nov 2017 | INR | 74 | 76 | 70.85 | 71.6 | 71.6 | -2.75 (-3.70%) | 226,596 |
| 6 Nov 2017 | INR | 73.4 | 75.9 | 72 | 74.35 | 74.35 | +0.8 (+1.09%) | 306,531 |
| 3 Nov 2017 | INR | 73.05 | 76.2 | 72.35 | 73.55 | 73.55 | +1 (+1.38%) | 486,056 |
| 2 Nov 2017 | INR | 68.9 | 76.55 | 67.6 | 72.55 | 72.55 | +3.8 (+5.53%) | 578,904 |
| 1 Nov 2017 | INR | 68.95 | 70.1 | 68.5 | 68.75 | 68.75 | +0.3 (+0.44%) | 259,463 |
| 31 Oct 2017 | INR | 67.05 | 68.9 | 66.15 | 68.45 | 68.45 | +1.25 (+1.86%) | 127,079 |
| 30 Oct 2017 | INR | 68.15 | 69 | 67 | 67.2 | 67.2 | -0.15 (-0.22%) | 159,163 |
| 27 Oct 2017 | INR | 65.95 | 68.45 | 65.95 | 67.35 | 67.35 | +2.1 (+3.22%) | 347,700 |
| 26 Oct 2017 | INR | 64.4 | 66.7 | 64.4 | 65.25 | 65.25 | +0.85 (+1.32%) | 83,132 |
| 25 Oct 2017 | INR | 64.05 | 65.5 | 64.05 | 64.4 | 64.4 | +0.1 (+0.16%) | 48,697 |
| 24 Oct 2017 | INR | 65 | 65.8 | 64 | 64.3 | 64.3 | -0.7 (-1.08%) | 71,811 |
| 23 Oct 2017 | INR | 66.25 | 67.3 | 64.6 | 65 | 65 | -1.3 (-1.96%) | 69,072 |
| 19 Oct 2017 | INR | 66.5 | 67.8 | 66 | 66.3 | 66.3 | +0.35 (+0.53%) | 91,012 |
| 18 Oct 2017 | INR | 65.85 | 66.75 | 65.4 | 65.95 | 65.95 | -0.15 (-0.23%) | 42,502 |
| 17 Oct 2017 | INR | 66.2 | 66.95 | 65.65 | 66.1 | 66.1 | -0.5 (-0.75%) | 46,087 |
| 16 Oct 2017 | INR | 67.5 | 68 | 65.05 | 66.6 | 66.6 | -0.9 (-1.33%) | 131,798 |
| 13 Oct 2017 | INR | 68.7 | 68.7 | 66.75 | 67.5 | 67.5 | +0.4 (+0.60%) | 124,463 |
| 12 Oct 2017 | INR | 67.1 | 67.7 | 66.3 | 67.1 | 67.1 | +1.05 (+1.59%) | 74,258 |
| 11 Oct 2017 | INR | 67.95 | 68.45 | 65.55 | 66.05 | 66.05 | -1.5 (-2.22%) | 115,439 |
| 10 Oct 2017 | INR | 67.1 | 68.3 | 67.05 | 67.55 | 67.55 | +1.1 (+1.66%) | 133,067 |
| 9 Oct 2017 | INR | 63.8 | 67.7 | 63.25 | 66.45 | 66.45 | +2.7 (+4.24%) | 263,991 |
| 6 Oct 2017 | INR | 63.5 | 64.7 | 63.35 | 63.75 | 63.75 | +0.05 (+0.08%) | 65,952 |
| 5 Oct 2017 | INR | 64.9 | 65.4 | 63.25 | 63.7 | 63.7 | -0.05 (-0.08%) | 111,108 |
| 4 Oct 2017 | INR | 63.6 | 64.6 | 63.4 | 63.75 | 63.75 | +0.95 (+1.51%) | 81,102 |
| 3 Oct 2017 | INR | 63.55 | 64.4 | 62.6 | 62.8 | 62.8 | -0.5 (-0.79%) | 59,098 |
| 29 Sep 2017 | INR | 62 | 65.3 | 61.9 | 63.3 | 63.3 | +1.1 (+1.77%) | 79,869 |
| 28 Sep 2017 | INR | 61.95 | 63.45 | 61.65 | 62.2 | 62.2 | +0.2 (+0.32%) | 38,644 |
| 27 Sep 2017 | INR | 63.35 | 64.3 | 61.8 | 62 | 62 | -0.6 (-0.96%) | 70,206 |
