| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 78 | 81 | 75.05 | 78.2 | 15.64 | +4.2 (+5.68%) | 57,563 |
| 8 Nov 2017 | INR | 71.5 | 74.8 | 71.3 | 74 | 14.8 | +1.95 (+2.71%) | 29,287 |
| 7 Nov 2017 | INR | 75.05 | 75.05 | 71.3 | 72.05 | 14.41 | -2.5 (-3.35%) | 44,385 |
| 6 Nov 2017 | INR | 75.5 | 75.9 | 73.9 | 74.55 | 14.91 | -0.05 (-0.07%) | 25,666 |
| 3 Nov 2017 | INR | 75.3 | 76.6 | 73.25 | 74.6 | 14.92 | -0.65 (-0.86%) | 28,086 |
| 2 Nov 2017 | INR | 75.25 | 76 | 75 | 75.25 | 15.05 | +0.45 (+0.60%) | 28,467 |
| 1 Nov 2017 | INR | 74.3 | 75.5 | 73.85 | 74.8 | 14.96 | +0.5 (+0.67%) | 46,194 |
| 31 Oct 2017 | INR | 74.75 | 75.5 | 71.25 | 74.3 | 14.86 | -0.65 (-0.87%) | 42,378 |
| 30 Oct 2017 | INR | 75.75 | 76 | 74.8 | 74.95 | 14.99 | +0.2 (+0.27%) | 21,629 |
| 27 Oct 2017 | INR | 74.9 | 75 | 74.15 | 74.75 | 14.95 | +0.5 (+0.67%) | 18,104 |
| 26 Oct 2017 | INR | 76.7 | 78.9 | 73.9 | 74.25 | 14.85 | -2.1 (-2.75%) | 29,736 |
| 25 Oct 2017 | INR | 75.1 | 77 | 74.95 | 76.35 | 15.27 | +1.9 (+2.55%) | 53,443 |
| 24 Oct 2017 | INR | 73.85 | 74.95 | 72.2 | 74.45 | 14.89 | +2.15 (+2.97%) | 45,162 |
| 23 Oct 2017 | INR | 73 | 73 | 71.7 | 72.3 | 14.46 | +1.25 (+1.76%) | 27,030 |
| 19 Oct 2017 | INR | 72 | 72 | 71.05 | 71.05 | 14.21 | +1.05 (+1.50%) | 17,177 |
| 18 Oct 2017 | INR | 71.6 | 72 | 69.8 | 70 | 14 | -1.05 (-1.48%) | 41,907 |
| 17 Oct 2017 | INR | 74 | 74 | 70.95 | 71.05 | 14.21 | -0.65 (-0.91%) | 65,475 |
| 16 Oct 2017 | INR | 69.25 | 73.05 | 69 | 71.7 | 14.34 | +2.25 (+3.24%) | 54,607 |
| 13 Oct 2017 | INR | 69.25 | 70 | 68.95 | 69.45 | 13.89 | +0.95 (+1.39%) | 41,685 |
| 12 Oct 2017 | INR | 67.5 | 72 | 67 | 68.5 | 13.7 | +3.4 (+5.22%) | 80,503 |
| 11 Oct 2017 | INR | 65.05 | 66.9 | 65 | 65.1 | 13.02 | +0.1 (+0.15%) | 6,701 |
| 10 Oct 2017 | INR | 65 | 66.9 | 64.45 | 65 | 13 | +0.65 (+1.01%) | 7,824 |
| 9 Oct 2017 | INR | 66.5 | 67 | 64 | 64.35 | 12.87 | +0.35 (+0.55%) | 47,618 |
| 6 Oct 2017 | INR | 63 | 64 | 61.5 | 64 | 12.8 | +1.6 (+2.56%) | 9,344 |
| 5 Oct 2017 | INR | 62 | 63 | 62 | 62.4 | 12.48 | +0.4 (+0.65%) | 6,705 |
| 4 Oct 2017 | INR | 60 | 62 | 56 | 62 | 12.4 | +2.1 (+3.51%) | 9,870 |
| 3 Oct 2017 | INR | 58 | 60 | 55 | 59.9 | 11.98 | +0.9 (+1.53%) | 2,673 |
| 29 Sep 2017 | INR | 56.8 | 59.75 | 56.5 | 59 | 11.8 | +3.4 (+6.12%) | 1,345 |
| 28 Sep 2017 | INR | 59.5 | 59.5 | 55 | 55.6 | 11.12 | -0.45 (-0.80%) | 2,619 |
| 27 Sep 2017 | INR | 58 | 58 | 56 | 56.05 | 11.21 | -2.95 (-5%) | 1,099 |
