| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 58.65 | 60.33 | 53.67 | 59 | 29.5 | +0.35 (+0.60%) | 13,534 |
| 9 Nov 2017 | INR | 60 | 60.5 | 58.13 | 58.65 | 29.325 | -0.52 (-0.88%) | 24,606 |
| 8 Nov 2017 | INR | 61.92 | 61.92 | 57.5 | 59.17 | 29.585 | -0.53 (-0.89%) | 23,572 |
| 7 Nov 2017 | INR | 62 | 62 | 58.63 | 59.7 | 29.85 | -0.9 (-1.49%) | 16,386 |
| 6 Nov 2017 | INR | 60.15 | 62.47 | 60.15 | 60.6 | 30.3 | -0.03 (-0.05%) | 14,368 |
| 3 Nov 2017 | INR | 63.95 | 63.95 | 60.5 | 60.63 | 30.315 | -1.27 (-2.05%) | 22,096 |
| 2 Nov 2017 | INR | 62.5 | 63.3 | 61.17 | 61.9 | 30.95 | -0.05 (-0.08%) | 9,558 |
| 1 Nov 2017 | INR | 62.85 | 64.07 | 61.25 | 61.95 | 30.975 | -0.8 (-1.27%) | 31,536 |
| 31 Oct 2017 | INR | 63.9 | 63.9 | 60.75 | 62.75 | 31.375 | +1.1 (+1.78%) | 8,870 |
| 30 Oct 2017 | INR | 61.97 | 63.92 | 61.47 | 61.65 | 30.825 | -0.1 (-0.16%) | 19,752 |
| 27 Oct 2017 | INR | 63.5 | 64.95 | 60.65 | 61.75 | 30.875 | -1.22 (-1.94%) | 19,682 |
| 26 Oct 2017 | INR | 65.5 | 65.82 | 62.75 | 62.97 | 31.485 | -1.48 (-2.30%) | 23,608 |
| 25 Oct 2017 | INR | 68.47 | 68.47 | 64 | 64.45 | 32.225 | -2.7 (-4.02%) | 32,290 |
| 24 Oct 2017 | INR | 69.18 | 70.95 | 66.03 | 67.15 | 33.575 | -0.23 (-0.34%) | 121,972 |
| 23 Oct 2017 | INR | 67.13 | 67.57 | 66 | 67.38 | 33.69 | +2.13 (+3.26%) | 48,708 |
| 19 Oct 2017 | INR | 66.9 | 67 | 64 | 65.25 | 32.625 | +0.18 (+0.28%) | 23,076 |
| 18 Oct 2017 | INR | 64.05 | 65.88 | 62.13 | 65.07 | 32.535 | +0.82 (+1.28%) | 35,920 |
| 17 Oct 2017 | INR | 62.38 | 65.5 | 62 | 64.25 | 32.125 | +2.15 (+3.46%) | 26,618 |
| 16 Oct 2017 | INR | 65.45 | 65.45 | 61.05 | 62.1 | 31.05 | -1.28 (-2.02%) | 26,080 |
| 13 Oct 2017 | INR | 62.6 | 65.95 | 62.15 | 63.38 | 31.69 | -1.02 (-1.58%) | 29,466 |
| 12 Oct 2017 | INR | 65 | 66.75 | 63.15 | 64.4 | 32.2 | +0.2 (+0.31%) | 30,032 |
| 11 Oct 2017 | INR | 70 | 70.85 | 62.8 | 64.2 | 32.1 | -4.83 (-7.00%) | 78,218 |
| 10 Oct 2017 | INR | 69.95 | 72 | 68.2 | 69.03 | 34.515 | +0.33 (+0.48%) | 115,592 |
| 9 Oct 2017 | INR | 66.35 | 71 | 65.1 | 68.7 | 34.35 | +3.13 (+4.77%) | 111,588 |
| 6 Oct 2017 | INR | 63 | 68.45 | 62 | 65.57 | 32.785 | +3.62 (+5.84%) | 329,404 |
| 5 Oct 2017 | INR | 57.05 | 63.8 | 57.05 | 61.95 | 30.975 | +3.9 (+6.72%) | 156,604 |
| 4 Oct 2017 | INR | 59 | 59.47 | 57.05 | 58.05 | 29.025 | +1.72 (+3.05%) | 59,476 |
| 3 Oct 2017 | INR | 62.5 | 62.5 | 55.72 | 56.33 | 28.165 | -1.14 (-1.98%) | 43,906 |
| 29 Sep 2017 | INR | 56.95 | 60 | 55.55 | 57.47 | 28.735 | +2.17 (+3.92%) | 120,476 |
| 28 Sep 2017 | INR | 51 | 57.5 | 51 | 55.3 | 27.65 | +3.95 (+7.69%) | 246,436 |
