| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 66.85 | 66.85 | 63.05 | 63.75 | 63.75 | -0.05 (-0.08%) | 7,598 |
| 7 Nov 2017 | INR | 67.5 | 69 | 63 | 63.8 | 63.8 | -4.6 (-6.73%) | 26,475 |
| 6 Nov 2017 | INR | 71.8 | 71.8 | 66 | 68.4 | 68.4 | +0.7 (+1.03%) | 17,815 |
| 3 Nov 2017 | INR | 73.5 | 73.5 | 67.05 | 67.7 | 67.7 | -1.45 (-2.10%) | 21,328 |
| 2 Nov 2017 | INR | 69 | 73.3 | 67 | 69.15 | 69.15 | -0.25 (-0.36%) | 21,211 |
| 1 Nov 2017 | INR | 74.7 | 74.7 | 68.55 | 69.4 | 69.4 | -1 (-1.42%) | 19,183 |
| 31 Oct 2017 | INR | 78 | 78 | 69.05 | 70.4 | 70.4 | -3.45 (-4.67%) | 17,723 |
| 30 Oct 2017 | INR | 78.6 | 78.6 | 72.8 | 73.85 | 73.85 | +1.05 (+1.44%) | 11,444 |
| 27 Oct 2017 | INR | 81.75 | 81.75 | 68.6 | 72.8 | 72.8 | -2.3 (-3.06%) | 23,417 |
| 26 Oct 2017 | INR | 84.4 | 84.4 | 74.1 | 75.1 | 75.1 | -4.3 (-5.42%) | 13,161 |
| 25 Oct 2017 | INR | 81.5 | 81.5 | 77.75 | 79.4 | 79.4 | +1 (+1.28%) | 7,334 |
| 24 Oct 2017 | INR | 84 | 84 | 78 | 78.4 | 78.4 | -0.15 (-0.19%) | 21,858 |
| 23 Oct 2017 | INR | 78 | 82.15 | 76.5 | 78.55 | 78.55 | +3.65 (+4.87%) | 61,863 |
| 19 Oct 2017 | INR | 74 | 78.45 | 72.05 | 74.9 | 74.9 | +2.4 (+3.31%) | 13,068 |
| 18 Oct 2017 | INR | 75.95 | 75.95 | 69.6 | 72.5 | 72.5 | +0.35 (+0.49%) | 6,090 |
| 17 Oct 2017 | INR | 70.3 | 74 | 70 | 72.15 | 72.15 | +2.1 (+3.00%) | 12,713 |
| 16 Oct 2017 | INR | 71 | 71 | 67.05 | 70.05 | 70.05 | -0.2 (-0.28%) | 5,667 |
| 13 Oct 2017 | INR | 72.45 | 72.45 | 68.65 | 70.25 | 70.25 | +0.4 (+0.57%) | 2,577 |
| 12 Oct 2017 | INR | 70 | 72.6 | 64.2 | 69.85 | 69.85 | +1.5 (+2.19%) | 5,511 |
| 11 Oct 2017 | INR | 72.9 | 72.9 | 67.5 | 68.35 | 68.35 | -2.65 (-3.73%) | 13,740 |
| 10 Oct 2017 | INR | 72 | 72.9 | 70 | 71 | 71 | -0.95 (-1.32%) | 14,539 |
| 9 Oct 2017 | INR | 73.15 | 74.6 | 71 | 71.95 | 71.95 | -0.75 (-1.03%) | 7,903 |
| 6 Oct 2017 | INR | 74.45 | 74.45 | 70 | 72.7 | 72.7 | +0.85 (+1.18%) | 17,235 |
| 5 Oct 2017 | INR | 74.9 | 74.9 | 69.3 | 71.85 | 71.85 | -0.4 (-0.55%) | 14,019 |
| 4 Oct 2017 | INR | 71.5 | 74 | 71.25 | 72.25 | 72.25 | -0.5 (-0.69%) | 9,422 |
| 3 Oct 2017 | INR | 74 | 75.95 | 71.5 | 72.75 | 72.75 | -0.4 (-0.55%) | 14,042 |
| 29 Sep 2017 | INR | 74.5 | 75.95 | 71.1 | 73.15 | 73.15 | -0.2 (-0.27%) | 14,527 |
| 28 Sep 2017 | INR | 74 | 75.45 | 71.4 | 73.35 | 73.35 | -1.7 (-2.27%) | 19,397 |
| 27 Sep 2017 | INR | 75.15 | 77 | 75.05 | 75.05 | 75.05 | -3.9 (-4.94%) | 46,567 |
| 26 Sep 2017 | INR | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -4.15 (-4.99%) | 2,647 |
