| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | INR | 61.9 | 61.95 | 59.5 | 59.5 | 59.5 | +0.95 (+1.62%) | 6,414 |
| 31 Oct 2017 | INR | 60.9 | 61 | 57 | 58.55 | 58.55 | -0.25 (-0.43%) | 8,874 |
| 30 Oct 2017 | INR | 59 | 59 | 58 | 58.8 | 58.8 | +2.6 (+4.63%) | 3,665 |
| 27 Oct 2017 | INR | 52 | 56.5 | 52 | 56.2 | 56.2 | +2.2 (+4.07%) | 6,724 |
| 26 Oct 2017 | INR | 51.55 | 55 | 51.5 | 54 | 54 | -0.05 (-0.09%) | 10,621 |
| 25 Oct 2017 | INR | 51 | 54.1 | 51 | 54.05 | 54.05 | +2 (+3.84%) | 7,150 |
| 24 Oct 2017 | INR | 50.55 | 52.95 | 50.55 | 52.05 | 52.05 | -0.9 (-1.70%) | 9,968 |
| 23 Oct 2017 | INR | 55.5 | 55.5 | 52 | 52.95 | 52.95 | -2.15 (-3.90%) | 1,984 |
| 19 Oct 2017 | INR | 56 | 56 | 55 | 55.1 | 55.1 | -1.55 (-2.74%) | 1,105 |
| 18 Oct 2017 | INR | 59.95 | 59.95 | 56 | 56.65 | 56.65 | -1.3 (-2.24%) | 5,463 |
| 17 Oct 2017 | INR | 61.4 | 61.45 | 57 | 57.95 | 57.95 | -0.05 (-0.09%) | 10,904 |
| 16 Oct 2017 | INR | 60.95 | 60.95 | 58 | 58 | 58 | +0.1 (+0.17%) | 9,853 |
| 13 Oct 2017 | INR | 58 | 58 | 56 | 57.9 | 57.9 | +2.95 (+5.37%) | 6,954 |
| 12 Oct 2017 | INR | 51 | 55 | 49.75 | 54.95 | 54.95 | +2.9 (+5.57%) | 12,461 |
| 11 Oct 2017 | INR | 52 | 52.9 | 52 | 52.05 | 52.05 | -1.1 (-2.07%) | 7,160 |
| 10 Oct 2017 | INR | 52.05 | 54 | 52.05 | 53.15 | 53.15 | -1.85 (-3.36%) | 8,203 |
| 9 Oct 2017 | INR | 58.5 | 58.5 | 54.5 | 55 | 55 | -0.3 (-0.54%) | 13,395 |
| 6 Oct 2017 | INR | 51.1 | 55.5 | 51 | 55.3 | 55.3 | +1.2 (+2.22%) | 6,317 |
| 5 Oct 2017 | INR | 58.75 | 58.8 | 54 | 54.1 | 54.1 | -1.65 (-2.96%) | 12,989 |
| 4 Oct 2017 | INR | 57.1 | 57.3 | 54.05 | 55.75 | 55.75 | +1.65 (+3.05%) | 9,167 |
| 3 Oct 2017 | INR | 52.4 | 54.85 | 52.4 | 54.1 | 54.1 | +1.2 (+2.27%) | 3,662 |
| 29 Sep 2017 | INR | 52 | 52.9 | 51 | 52.9 | 52.9 | +1.9 (+3.73%) | 1,565 |
| 28 Sep 2017 | INR | 49.5 | 51 | 49.5 | 51 | 51 | +1.65 (+3.34%) | 1,755 |
| 27 Sep 2017 | INR | 49.1 | 49.5 | 49.1 | 49.35 | 49.35 | -0.55 (-1.10%) | 2,321 |
| 26 Sep 2017 | INR | 49 | 49.9 | 48.2 | 49.9 | 49.9 | +1.15 (+2.36%) | 3,575 |
| 25 Sep 2017 | INR | 49 | 49.65 | 48.5 | 48.75 | 48.75 | -0.75 (-1.52%) | 9,424 |
| 22 Sep 2017 | INR | 49.5 | 50.1 | 48.5 | 49.5 | 49.5 | -0.6 (-1.20%) | 9,387 |
| 21 Sep 2017 | INR | 49.5 | 50.2 | 48.4 | 50.1 | 50.1 | -0.25 (-0.50%) | 8,406 |
| 20 Sep 2017 | INR | 51 | 51 | 49.6 | 50.35 | 50.35 | -0.65 (-1.27%) | 3,150 |
| 19 Sep 2017 | INR | 53 | 53 | 50.05 | 51 | 51 | -2 (-3.77%) | 2,229 |
