| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 55.8 | 56.6 | 54.6 | 55.05 | 55.05 | -0.75 (-1.34%) | 40,803 |
| 8 Nov 2017 | INR | 57.1 | 57.15 | 55.5 | 55.8 | 55.8 | -1.35 (-2.36%) | 27,460 |
| 7 Nov 2017 | INR | 59 | 59.5 | 56.7 | 57.15 | 57.15 | -1.9 (-3.22%) | 37,604 |
| 6 Nov 2017 | INR | 59.05 | 60.6 | 58.45 | 59.05 | 59.05 | -0.25 (-0.42%) | 46,508 |
| 3 Nov 2017 | INR | 59 | 60.2 | 59 | 59.3 | 59.3 | +0.2 (+0.34%) | 46,212 |
| 2 Nov 2017 | INR | 59.35 | 59.6 | 58 | 59.1 | 59.1 | +0.1 (+0.17%) | 42,724 |
| 1 Nov 2017 | INR | 60 | 60.25 | 58.75 | 59 | 59 | -0.7 (-1.17%) | 88,318 |
| 31 Oct 2017 | INR | 62.4 | 62.4 | 59 | 59.7 | 59.7 | -3.95 (-6.21%) | 155,173 |
| 30 Oct 2017 | INR | 66 | 66 | 63.1 | 63.65 | 63.65 | -1.3 (-2.00%) | 39,500 |
| 27 Oct 2017 | INR | 63 | 66 | 63 | 64.95 | 64.95 | +1.2 (+1.88%) | 66,486 |
| 26 Oct 2017 | INR | 63.5 | 64.5 | 62 | 63.75 | 63.75 | +0.45 (+0.71%) | 46,659 |
| 25 Oct 2017 | INR | 65.75 | 65.8 | 63 | 63.3 | 63.3 | -1.75 (-2.69%) | 34,535 |
| 24 Oct 2017 | INR | 66.15 | 67.9 | 64.75 | 65.05 | 65.05 | -0.2 (-0.31%) | 136,908 |
| 23 Oct 2017 | INR | 60.15 | 67.55 | 59.95 | 65.25 | 65.25 | +5.45 (+9.11%) | 269,014 |
| 19 Oct 2017 | INR | 61 | 61.2 | 59.8 | 59.8 | 59.8 | +0.25 (+0.42%) | 23,274 |
| 18 Oct 2017 | INR | 60.75 | 60.8 | 59.5 | 59.55 | 59.55 | -1.8 (-2.93%) | 32,124 |
| 17 Oct 2017 | INR | 63.35 | 63.35 | 61 | 61.35 | 61.35 | 0.0 (0.0%) | 48,575 |
| 16 Oct 2017 | INR | 60.1 | 62 | 59.15 | 61.35 | 61.35 | +2.65 (+4.51%) | 135,241 |
| 13 Oct 2017 | INR | 59.4 | 59.5 | 57.65 | 58.7 | 58.7 | +0.55 (+0.95%) | 72,352 |
| 12 Oct 2017 | INR | 55.75 | 58.65 | 54.95 | 58.15 | 58.15 | +3.1 (+5.63%) | 52,516 |
| 11 Oct 2017 | INR | 56.4 | 57.35 | 54.55 | 55.05 | 55.05 | -0.9 (-1.61%) | 25,083 |
| 10 Oct 2017 | INR | 55 | 56.6 | 53.55 | 55.95 | 55.95 | +2.7 (+5.07%) | 94,545 |
| 9 Oct 2017 | INR | 52.85 | 53.8 | 52.85 | 53.25 | 53.25 | +0.4 (+0.76%) | 20,081 |
| 6 Oct 2017 | INR | 54 | 54.5 | 52.5 | 52.85 | 52.85 | -0.85 (-1.58%) | 36,460 |
| 5 Oct 2017 | INR | 53.5 | 54.8 | 53 | 53.7 | 53.7 | +0.35 (+0.66%) | 20,277 |
| 4 Oct 2017 | INR | 53.9 | 55.1 | 53 | 53.35 | 53.35 | -0.45 (-0.84%) | 18,213 |
| 3 Oct 2017 | INR | 54.5 | 54.5 | 53.55 | 53.8 | 53.8 | -0.4 (-0.74%) | 15,875 |
| 29 Sep 2017 | INR | 54 | 55.05 | 53.9 | 54.2 | 54.2 | +0.5 (+0.93%) | 26,244 |
| 28 Sep 2017 | INR | 54.5 | 54.55 | 53.1 | 53.7 | 53.7 | -0.35 (-0.65%) | 18,639 |
| 27 Sep 2017 | INR | 55.3 | 55.85 | 53.65 | 54.05 | 54.05 | -1.15 (-2.08%) | 15,851 |
