| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 60.1 | 61.2 | 59 | 59.45 | 59.45 | -0.65 (-1.08%) | 3,037,620 |
| 9 Nov 2017 | INR | 61.7 | 62.95 | 58.85 | 60.1 | 60.1 | -0.85 (-1.39%) | 5,499,264 |
| 8 Nov 2017 | INR | 62.3 | 63.65 | 60.6 | 60.95 | 60.95 | -0.8 (-1.30%) | 7,910,928 |
| 7 Nov 2017 | INR | 60.5 | 63.9 | 60.3 | 61.75 | 61.75 | +1.75 (+2.92%) | 17,724,278 |
| 6 Nov 2017 | INR | 59.85 | 60.85 | 59.5 | 60 | 60 | +0.15 (+0.25%) | 2,890,817 |
| 3 Nov 2017 | INR | 60.55 | 60.85 | 59.4 | 59.85 | 59.85 | -0.55 (-0.91%) | 3,030,677 |
| 2 Nov 2017 | INR | 60 | 61.5 | 59.5 | 60.4 | 60.4 | +0.65 (+1.09%) | 4,935,648 |
| 1 Nov 2017 | INR | 61.55 | 61.8 | 59.5 | 59.75 | 59.75 | -1.4 (-2.29%) | 5,193,975 |
| 31 Oct 2017 | INR | 62 | 62.3 | 60.9 | 61.15 | 61.15 | -0.75 (-1.21%) | 4,829,098 |
| 30 Oct 2017 | INR | 61.75 | 62.7 | 61.35 | 61.9 | 61.9 | +1.2 (+1.98%) | 5,562,382 |
| 27 Oct 2017 | INR | 57 | 61.75 | 56.9 | 60.7 | 60.7 | +4.05 (+7.15%) | 14,841,141 |
| 26 Oct 2017 | INR | 57.85 | 58.45 | 55.8 | 56.65 | 56.65 | -1.05 (-1.82%) | 5,256,777 |
| 25 Oct 2017 | INR | 58.6 | 59.65 | 57.4 | 57.7 | 57.7 | -0.85 (-1.45%) | 4,282,998 |
| 24 Oct 2017 | INR | 60.1 | 60.85 | 57.9 | 58.55 | 58.55 | -1.6 (-2.66%) | 7,985,892 |
| 23 Oct 2017 | INR | 61 | 61.65 | 59.3 | 60.15 | 60.15 | -0.45 (-0.74%) | 5,617,194 |
| 19 Oct 2017 | INR | 61.45 | 61.9 | 60.15 | 60.6 | 60.6 | -0.65 (-1.06%) | 1,969,858 |
| 18 Oct 2017 | INR | 64 | 65.25 | 60.8 | 61.25 | 61.25 | -1.9 (-3.01%) | 8,931,265 |
| 17 Oct 2017 | INR | 63.15 | 64.4 | 62.2 | 63.15 | 63.15 | -0.15 (-0.24%) | 4,261,650 |
| 16 Oct 2017 | INR | 65.5 | 65.65 | 62.85 | 63.3 | 63.3 | -1.75 (-2.69%) | 4,182,205 |
| 13 Oct 2017 | INR | 65.8 | 66.8 | 64.75 | 65.05 | 65.05 | -0.6 (-0.91%) | 4,193,252 |
| 12 Oct 2017 | INR | 65.2 | 66.4 | 64.5 | 65.65 | 65.65 | +0.7 (+1.08%) | 3,783,252 |
| 11 Oct 2017 | INR | 67.5 | 68 | 64.25 | 64.95 | 64.95 | -2 (-2.99%) | 7,598,191 |
| 10 Oct 2017 | INR | 65.65 | 68.35 | 65 | 66.95 | 66.95 | +1.55 (+2.37%) | 11,496,814 |
| 9 Oct 2017 | INR | 66.15 | 66.5 | 64.2 | 65.4 | 65.4 | -0.75 (-1.13%) | 6,623,729 |
| 6 Oct 2017 | INR | 65.8 | 67.65 | 65.7 | 66.15 | 66.15 | +1.6 (+2.48%) | 11,877,950 |
| 5 Oct 2017 | INR | 61.75 | 65.75 | 61.5 | 64.55 | 64.55 | +3.2 (+5.22%) | 18,048,415 |
| 4 Oct 2017 | INR | 60.7 | 61.95 | 60.05 | 61.35 | 61.35 | +0.95 (+1.57%) | 7,102,724 |
| 3 Oct 2017 | INR | 61.3 | 61.9 | 59.15 | 60.4 | 60.4 | +0.6 (+1.00%) | 5,448,579 |
| 29 Sep 2017 | INR | 58.5 | 61.2 | 58.5 | 59.8 | 59.8 | +2.15 (+3.73%) | 7,366,494 |
| 28 Sep 2017 | INR | 58.2 | 59.4 | 56.25 | 57.65 | 57.65 | -0.3 (-0.52%) | 6,387,763 |
