| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | INR | 60 | 60.1 | 59.1 | 60.05 | 40.0333 | +1.05 (+1.78%) | 10,885 |
| 1 Nov 2017 | INR | 60 | 60.1 | 58.65 | 59 | 39.3333 | -0.8 (-1.34%) | 9,486 |
| 31 Oct 2017 | INR | 60.5 | 60.5 | 59.8 | 59.8 | 39.8667 | -0.2 (-0.33%) | 6,428 |
| 30 Oct 2017 | INR | 59.9 | 60.2 | 59.9 | 60 | 40 | 0.0 (0.0%) | 7,112 |
| 27 Oct 2017 | INR | 60.25 | 60.5 | 59.8 | 60 | 40 | -0.15 (-0.25%) | 12,300 |
| 26 Oct 2017 | INR | 60.25 | 60.5 | 60.1 | 60.15 | 40.1 | -0.05 (-0.08%) | 11,938 |
| 25 Oct 2017 | INR | 59.7 | 60.5 | 59.7 | 60.2 | 40.1333 | +0.45 (+0.75%) | 10,208 |
| 24 Oct 2017 | INR | 60 | 60.3 | 59.3 | 59.75 | 39.8333 | -0.75 (-1.24%) | 6,679 |
| 23 Oct 2017 | INR | 60.25 | 60.5 | 60.25 | 60.5 | 40.3333 | +0.25 (+0.41%) | 5,025 |
| 19 Oct 2017 | INR | 60.25 | 60.25 | 60.25 | 60.25 | 40.1667 | +0.1 (+0.17%) | 50 |
| 18 Oct 2017 | INR | 60.4 | 61 | 59.9 | 60.15 | 40.1 | +0.1 (+0.17%) | 10,255 |
| 17 Oct 2017 | INR | 59.2 | 60.15 | 59.05 | 60.05 | 40.0333 | +0.65 (+1.09%) | 9,513 |
| 16 Oct 2017 | INR | 59.35 | 59.7 | 58.4 | 59.4 | 39.6 | +0.25 (+0.42%) | 9,202 |
| 13 Oct 2017 | INR | 58.75 | 59.3 | 57.55 | 59.15 | 39.4333 | +0.45 (+0.77%) | 14,669 |
| 12 Oct 2017 | INR | 58.25 | 58.9 | 58.1 | 58.7 | 39.1333 | +0.65 (+1.12%) | 12,297 |
| 11 Oct 2017 | INR | 59.15 | 59.2 | 58 | 58.05 | 38.7 | -0.2 (-0.34%) | 14,666 |
| 10 Oct 2017 | INR | 57.6 | 58.25 | 57.55 | 58.25 | 38.8333 | +0.65 (+1.13%) | 12,045 |
| 9 Oct 2017 | INR | 57.3 | 58.5 | 57.3 | 57.6 | 38.4 | +0.2 (+0.35%) | 20,314 |
| 6 Oct 2017 | INR | 56.65 | 57.4 | 56.65 | 57.4 | 38.2667 | +0.6 (+1.06%) | 21,366 |
| 5 Oct 2017 | INR | 57 | 57 | 55.05 | 56.8 | 37.8667 | +0.85 (+1.52%) | 17,649 |
| 4 Oct 2017 | INR | 54.15 | 56.25 | 54.15 | 55.95 | 37.3 | +0.7 (+1.27%) | 19,919 |
| 3 Oct 2017 | INR | 54.25 | 55.4 | 54.05 | 55.25 | 36.8333 | +0.6 (+1.10%) | 16,690 |
| 29 Sep 2017 | INR | 54.5 | 55 | 53.9 | 54.65 | 36.4333 | +0.5 (+0.92%) | 12,378 |
| 28 Sep 2017 | INR | 53.5 | 54.25 | 53 | 54.15 | 36.1 | +0.8 (+1.50%) | 17,327 |
| 27 Sep 2017 | INR | 52.75 | 53.5 | 52.45 | 53.35 | 35.5667 | +0.75 (+1.43%) | 17,308 |
| 26 Sep 2017 | INR | 53 | 53.4 | 52.25 | 52.6 | 35.0667 | -0.2 (-0.38%) | 16,520 |
| 25 Sep 2017 | INR | 54 | 54.1 | 52.8 | 52.8 | 35.2 | -1 (-1.86%) | 1,140 |
| 22 Sep 2017 | INR | 55.15 | 55.4 | 53.8 | 53.8 | 35.8667 | -0.85 (-1.56%) | 13,687 |
| 21 Sep 2017 | INR | 55.6 | 56.15 | 54.5 | 54.65 | 36.4333 | -0.75 (-1.35%) | 22,272 |
| 20 Sep 2017 | INR | 56 | 56.15 | 55 | 55.4 | 36.9333 | -0.05 (-0.09%) | 20,402 |
