| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 80 | 87.3 | 78.3 | 82.5 | 82.5 | +1.6 (+1.98%) | 3,890,234 |
| 9 Nov 2017 | INR | 78.5 | 82.95 | 76.5 | 80.9 | 80.9 | +3.45 (+4.45%) | 3,687,188 |
| 8 Nov 2017 | INR | 70.8 | 81.3 | 70.2 | 77.45 | 77.45 | +6.55 (+9.24%) | 5,957,925 |
| 7 Nov 2017 | INR | 74.3 | 74.45 | 67.1 | 70.9 | 70.9 | -2.55 (-3.47%) | 2,067,056 |
| 6 Nov 2017 | INR | 66.4 | 77.3 | 66 | 73.45 | 73.45 | +7.6 (+11.54%) | 5,249,222 |
| 3 Nov 2017 | INR | 57.35 | 68.3 | 57.05 | 65.85 | 65.85 | +8.9 (+15.63%) | 5,809,368 |
| 2 Nov 2017 | INR | 57.8 | 59.55 | 55.65 | 56.95 | 56.95 | -0.85 (-1.47%) | 276,322 |
| 1 Nov 2017 | INR | 59.15 | 60.75 | 57.45 | 57.8 | 57.8 | -1.05 (-1.78%) | 424,281 |
| 31 Oct 2017 | INR | 56.7 | 60.75 | 54.75 | 58.85 | 58.85 | +2.6 (+4.62%) | 867,726 |
| 30 Oct 2017 | INR | 58.75 | 59.85 | 55.4 | 56.25 | 56.25 | -1.75 (-3.02%) | 737,692 |
| 27 Oct 2017 | INR | 51.5 | 60.95 | 50.85 | 58 | 58 | +7 (+13.73%) | 3,336,720 |
| 26 Oct 2017 | INR | 50.3 | 51.9 | 49.65 | 51 | 51 | +1 (+2%) | 187,585 |
| 25 Oct 2017 | INR | 51.3 | 51.5 | 49.6 | 50 | 50 | -0.75 (-1.48%) | 528,809 |
| 24 Oct 2017 | INR | 50.7 | 52.75 | 50.3 | 50.75 | 50.75 | -0.6 (-1.17%) | 135,746 |
| 23 Oct 2017 | INR | 53.35 | 53.35 | 50.9 | 51.35 | 51.35 | -1.55 (-2.93%) | 118,268 |
| 19 Oct 2017 | INR | 52.9 | 53.35 | 52.15 | 52.9 | 52.9 | +0.25 (+0.47%) | 66,540 |
| 18 Oct 2017 | INR | 51.1 | 53.4 | 50.7 | 52.65 | 52.65 | +1.45 (+2.83%) | 270,675 |
| 17 Oct 2017 | INR | 49.65 | 52.3 | 48.4 | 51.2 | 51.2 | +2 (+4.07%) | 182,493 |
| 16 Oct 2017 | INR | 50.05 | 50.45 | 49.05 | 49.2 | 49.2 | -0.6 (-1.20%) | 63,735 |
| 13 Oct 2017 | INR | 50.6 | 50.85 | 49.65 | 49.8 | 49.8 | -0.55 (-1.09%) | 95,290 |
| 12 Oct 2017 | INR | 50.1 | 51.4 | 49.5 | 50.35 | 50.35 | +0.8 (+1.61%) | 129,622 |
| 11 Oct 2017 | INR | 51 | 51.55 | 49.1 | 49.55 | 49.55 | -1.3 (-2.56%) | 826,660 |
| 10 Oct 2017 | INR | 50.5 | 51.75 | 50.15 | 50.85 | 50.85 | +0.6 (+1.19%) | 453,187 |
| 9 Oct 2017 | INR | 52.3 | 53.3 | 49.8 | 50.25 | 50.25 | -2.3 (-4.38%) | 237,111 |
| 6 Oct 2017 | INR | 55.15 | 55.65 | 52 | 52.55 | 52.55 | -2.25 (-4.11%) | 1,156,431 |
| 5 Oct 2017 | INR | 49.45 | 56.3 | 49.45 | 54.8 | 54.8 | +4.85 (+9.71%) | 801,786 |
| 4 Oct 2017 | INR | 50.85 | 51.1 | 49.7 | 49.95 | 49.95 | -0.25 (-0.50%) | 87,993 |
| 3 Oct 2017 | INR | 50.5 | 51.4 | 50.15 | 50.2 | 50.2 | +0.1 (+0.20%) | 74,571 |
| 29 Sep 2017 | INR | 51.3 | 51.95 | 50 | 50.1 | 50.1 | -0.75 (-1.47%) | 73,446 |
| 28 Sep 2017 | INR | 51.25 | 51.75 | 50.3 | 50.85 | 50.85 | +0.4 (+0.79%) | 87,309 |
