| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 77.35 | 78.4 | 76.4 | 77.15 | 77.15 | +0.05 (+0.06%) | 1,831,443 |
| 10 Nov 2017 | INR | 76 | 79.6 | 75.5 | 77.1 | 77.1 | +1.15 (+1.51%) | 4,678,548 |
| 9 Nov 2017 | INR | 76 | 76.5 | 74.5 | 75.95 | 75.95 | +0.55 (+0.73%) | 1,487,933 |
| 8 Nov 2017 | INR | 76.4 | 77.35 | 75 | 75.4 | 75.4 | -0.6 (-0.79%) | 2,415,812 |
| 7 Nov 2017 | INR | 79.1 | 79.6 | 75 | 76 | 76 | -3.1 (-3.92%) | 3,806,381 |
| 6 Nov 2017 | INR | 76.5 | 80.9 | 76.05 | 79.1 | 79.1 | +2.2 (+2.86%) | 7,574,154 |
| 3 Nov 2017 | INR | 76.55 | 78 | 76.45 | 76.9 | 76.9 | +0.85 (+1.12%) | 2,269,197 |
| 2 Nov 2017 | INR | 77.9 | 77.9 | 75.45 | 76.05 | 76.05 | -1.15 (-1.49%) | 1,364,879 |
| 1 Nov 2017 | INR | 78 | 78.6 | 77 | 77.2 | 77.2 | -0.45 (-0.58%) | 1,200,270 |
| 31 Oct 2017 | INR | 77.75 | 78.6 | 76.65 | 77.65 | 77.65 | 0.0 (0.0%) | 3,482,862 |
| 30 Oct 2017 | INR | 77.95 | 78.5 | 76.8 | 77.65 | 77.65 | -0.3 (-0.38%) | 3,214,817 |
| 27 Oct 2017 | INR | 77.5 | 79.15 | 77 | 77.95 | 77.95 | +1.1 (+1.43%) | 3,689,685 |
| 26 Oct 2017 | INR | 75.45 | 79.2 | 74.4 | 76.85 | 76.85 | +1.4 (+1.86%) | 7,208,164 |
| 25 Oct 2017 | INR | 70.9 | 76.6 | 70.55 | 75.45 | 75.45 | +5.8 (+8.33%) | 6,291,402 |
| 24 Oct 2017 | INR | 68.6 | 70.6 | 68 | 69.65 | 69.65 | +0.7 (+1.02%) | 3,162,429 |
| 23 Oct 2017 | INR | 71.3 | 72.45 | 68.4 | 68.95 | 68.95 | -2.25 (-3.16%) | 5,219,411 |
| 19 Oct 2017 | INR | 72.45 | 72.5 | 70.7 | 71.2 | 71.2 | -0.7 (-0.97%) | 482,171 |
| 18 Oct 2017 | INR | 71.9 | 72.4 | 71.5 | 71.9 | 71.9 | -0.15 (-0.21%) | 1,016,925 |
| 17 Oct 2017 | INR | 72.4 | 72.5 | 71.35 | 72.05 | 72.05 | -0.1 (-0.14%) | 1,780,617 |
| 16 Oct 2017 | INR | 71.5 | 72.9 | 70.2 | 72.15 | 72.15 | +0.55 (+0.77%) | 4,903,624 |
| 13 Oct 2017 | INR | 72.05 | 72.9 | 71.25 | 71.6 | 71.6 | -0.4 (-0.56%) | 1,114,687 |
| 12 Oct 2017 | INR | 72.5 | 73.55 | 71.05 | 72 | 72 | -0.6 (-0.83%) | 2,723,330 |
| 11 Oct 2017 | INR | 74.15 | 74.6 | 72.2 | 72.6 | 72.6 | -1.55 (-2.09%) | 1,766,496 |
| 10 Oct 2017 | INR | 71.3 | 74.5 | 71.15 | 74.15 | 74.15 | +2.85 (+4.00%) | 3,628,348 |
| 9 Oct 2017 | INR | 71.9 | 72.5 | 70.7 | 71.3 | 71.3 | -0.2 (-0.28%) | 1,307,363 |
| 6 Oct 2017 | INR | 71.4 | 72 | 71.1 | 71.5 | 71.5 | +0.15 (+0.21%) | 2,027,206 |
| 5 Oct 2017 | INR | 70.7 | 72.5 | 69.35 | 71.35 | 71.35 | +0.6 (+0.85%) | 7,938,361 |
| 4 Oct 2017 | INR | 73.95 | 73.95 | 70.1 | 70.75 | 70.75 | -3.1 (-4.20%) | 6,133,227 |
| 3 Oct 2017 | INR | 75.9 | 76.4 | 72.4 | 73.85 | 73.85 | -1 (-1.34%) | 4,875,759 |
| 29 Sep 2017 | INR | 76.9 | 77.1 | 74.3 | 74.85 | 74.85 | -1.3 (-1.71%) | 4,255,031 |
