| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 72.35 | 72.35 | 70.5 | 70.65 | 70.65 | 0.0 (0.0%) | 2,226 |
| 8 Nov 2017 | INR | 71.55 | 71.55 | 70 | 70.65 | 70.65 | -0.35 (-0.49%) | 1,389 |
| 7 Nov 2017 | INR | 71.65 | 72 | 70.45 | 71 | 71 | -0.8 (-1.11%) | 3,618 |
| 6 Nov 2017 | INR | 71.85 | 73.5 | 71.1 | 71.8 | 71.8 | -0.45 (-0.62%) | 2,609 |
| 3 Nov 2017 | INR | 73.25 | 74 | 71.8 | 72.25 | 72.25 | +0.4 (+0.56%) | 1,269 |
| 2 Nov 2017 | INR | 68.25 | 73.95 | 68.25 | 71.85 | 71.85 | -1.3 (-1.78%) | 14,970 |
| 1 Nov 2017 | INR | 74.15 | 74.75 | 72.5 | 73.15 | 73.15 | -1 (-1.35%) | 7,206 |
| 31 Oct 2017 | INR | 73 | 76.05 | 73 | 74.15 | 74.15 | +0.45 (+0.61%) | 15,075 |
| 30 Oct 2017 | INR | 72.1 | 76.9 | 70.05 | 73.7 | 73.7 | +3.35 (+4.76%) | 20,185 |
| 27 Oct 2017 | INR | 71.4 | 72.35 | 70.2 | 70.35 | 70.35 | -1.05 (-1.47%) | 3,769 |
| 26 Oct 2017 | INR | 69.85 | 71.6 | 69.85 | 71.4 | 71.4 | +1.55 (+2.22%) | 3,490 |
| 25 Oct 2017 | INR | 70 | 70.5 | 69.25 | 69.85 | 69.85 | -0.5 (-0.71%) | 5,560 |
| 24 Oct 2017 | INR | 71 | 72.35 | 69.5 | 70.35 | 70.35 | -1.25 (-1.75%) | 27,866 |
| 23 Oct 2017 | INR | 69.15 | 74 | 69.15 | 71.6 | 71.6 | -1.15 (-1.58%) | 1,772 |
| 19 Oct 2017 | INR | 74 | 75 | 72 | 72.75 | 72.75 | -0.2 (-0.27%) | 3,146 |
| 18 Oct 2017 | INR | 74 | 74.5 | 71 | 72.95 | 72.95 | -0.35 (-0.48%) | 108,140 |
| 17 Oct 2017 | INR | 72.5 | 73.95 | 72.5 | 73.3 | 73.3 | -0.5 (-0.68%) | 840 |
| 16 Oct 2017 | INR | 75 | 75 | 73 | 73.8 | 73.8 | +0.3 (+0.41%) | 4,307 |
| 13 Oct 2017 | INR | 74.4 | 74.4 | 73.15 | 73.5 | 73.5 | -0.1 (-0.14%) | 1,726 |
| 12 Oct 2017 | INR | 74.15 | 75 | 73.3 | 73.6 | 73.6 | -0.55 (-0.74%) | 1,044 |
| 11 Oct 2017 | INR | 76 | 76 | 74 | 74.15 | 74.15 | -2.35 (-3.07%) | 4,974 |
| 10 Oct 2017 | INR | 77.95 | 78 | 75.7 | 76.5 | 76.5 | +1 (+1.32%) | 6,335 |
| 9 Oct 2017 | INR | 75.55 | 76.65 | 74.3 | 75.5 | 75.5 | +1.8 (+2.44%) | 1,265 |
| 6 Oct 2017 | INR | 72.1 | 74.5 | 72.1 | 73.7 | 73.7 | -0.2 (-0.27%) | 1,739 |
| 5 Oct 2017 | INR | 75.65 | 75.65 | 73.55 | 73.9 | 73.9 | -1.75 (-2.31%) | 3,724 |
| 4 Oct 2017 | INR | 74 | 76.7 | 71.4 | 75.65 | 75.65 | +2.45 (+3.35%) | 45,606 |
| 3 Oct 2017 | INR | 72.2 | 76 | 71.3 | 73.2 | 73.2 | +1 (+1.39%) | 320,388 |
| 29 Sep 2017 | INR | 72.1 | 72.55 | 70.5 | 72.2 | 72.2 | -0.15 (-0.21%) | 949 |
| 28 Sep 2017 | INR | 70.25 | 72.55 | 70.25 | 72.35 | 72.35 | +2.7 (+3.88%) | 1,358 |
| 27 Sep 2017 | INR | 73.45 | 73.45 | 68.35 | 69.65 | 69.65 | -2.5 (-3.47%) | 15,020 |
