| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 72.8 | 72.8 | 71 | 71.45 | 71.45 | +0.45 (+0.63%) | 23,748 |
| 8 Nov 2017 | INR | 72 | 74.95 | 70.5 | 71 | 71 | -1 (-1.39%) | 20,689 |
| 7 Nov 2017 | INR | 73.9 | 74.95 | 71.55 | 72 | 72 | -0.45 (-0.62%) | 31,107 |
| 6 Nov 2017 | INR | 73.75 | 74.5 | 71.5 | 72.45 | 72.45 | -1 (-1.36%) | 24,946 |
| 3 Nov 2017 | INR | 75.95 | 75.95 | 70.5 | 73.45 | 73.45 | +0.2 (+0.27%) | 20,290 |
| 2 Nov 2017 | INR | 75 | 75.1 | 72.95 | 73.25 | 73.25 | -1.9 (-2.53%) | 18,473 |
| 1 Nov 2017 | INR | 79.7 | 79.7 | 74.55 | 75.15 | 75.15 | -0.95 (-1.25%) | 27,019 |
| 31 Oct 2017 | INR | 78.75 | 78.85 | 75.75 | 76.1 | 76.1 | -1.55 (-2.00%) | 26,913 |
| 30 Oct 2017 | INR | 75 | 80.95 | 74.2 | 77.65 | 77.65 | +3.45 (+4.65%) | 63,550 |
| 27 Oct 2017 | INR | 72.35 | 75 | 71 | 74.2 | 74.2 | +0.85 (+1.16%) | 47,102 |
| 26 Oct 2017 | INR | 75 | 76.5 | 72.55 | 73.35 | 73.35 | -0.25 (-0.34%) | 58,903 |
| 25 Oct 2017 | INR | 84.4 | 84.4 | 72.35 | 73.6 | 73.6 | -5.45 (-6.89%) | 177,213 |
| 24 Oct 2017 | INR | 67.25 | 79.05 | 66.25 | 79.05 | 79.05 | +13.15 (+19.95%) | 356,633 |
| 23 Oct 2017 | INR | 67.8 | 67.8 | 64.5 | 65.9 | 65.9 | +1.8 (+2.81%) | 49,832 |
| 19 Oct 2017 | INR | 67.8 | 67.8 | 62.7 | 64.1 | 64.1 | -0.95 (-1.46%) | 11,583 |
| 18 Oct 2017 | INR | 68.4 | 68.4 | 64.45 | 65.05 | 65.05 | +0.7 (+1.09%) | 23,791 |
| 17 Oct 2017 | INR | 66.1 | 67.05 | 64.1 | 64.35 | 64.35 | -1.95 (-2.94%) | 23,944 |
| 16 Oct 2017 | INR | 66.95 | 68.7 | 66 | 66.3 | 66.3 | -0.6 (-0.90%) | 17,609 |
| 13 Oct 2017 | INR | 68.55 | 68.55 | 66 | 66.9 | 66.9 | +0.65 (+0.98%) | 11,518 |
| 12 Oct 2017 | INR | 69 | 69 | 65.2 | 66.25 | 66.25 | -1.1 (-1.63%) | 8,286 |
| 11 Oct 2017 | INR | 69.9 | 69.95 | 66.1 | 67.35 | 67.35 | -1.9 (-2.74%) | 27,317 |
| 10 Oct 2017 | INR | 66.75 | 69.75 | 63.6 | 69.25 | 69.25 | +5.05 (+7.87%) | 45,885 |
| 9 Oct 2017 | INR | 71.8 | 71.8 | 61.35 | 64.2 | 64.2 | +1.8 (+2.88%) | 17,277 |
| 6 Oct 2017 | INR | 61.15 | 63 | 61.15 | 62.4 | 62.4 | +0.25 (+0.40%) | 6,237 |
| 5 Oct 2017 | INR | 62.25 | 62.5 | 59.8 | 62.15 | 62.15 | +1.85 (+3.07%) | 25,317 |
| 4 Oct 2017 | INR | 63 | 63 | 60 | 60.3 | 60.3 | -0.6 (-0.99%) | 11,372 |
| 3 Oct 2017 | INR | 64.15 | 64.15 | 60.9 | 60.9 | 60.9 | -1.25 (-2.01%) | 5,853 |
| 29 Sep 2017 | INR | 62 | 63.6 | 61.1 | 62.15 | 62.15 | +0.4 (+0.65%) | 6,646 |
| 28 Sep 2017 | INR | 59 | 62.8 | 59 | 61.75 | 61.75 | +1.7 (+2.83%) | 4,309 |
| 27 Sep 2017 | INR | 63.75 | 63.75 | 59.5 | 60.05 | 60.05 | -1.5 (-2.44%) | 11,634 |
