| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 76.1 | 76.65 | 71.2 | 71.8 | 71.8 | -3.85 (-5.09%) | 346,897 |
| 10 Nov 2017 | INR | 76.1 | 78.85 | 75 | 75.65 | 75.65 | -1.2 (-1.56%) | 396,923 |
| 9 Nov 2017 | INR | 78.8 | 80.45 | 76.1 | 76.85 | 76.85 | -1.4 (-1.79%) | 505,838 |
| 8 Nov 2017 | INR | 86.05 | 88 | 77.2 | 78.25 | 78.25 | -3.25 (-3.99%) | 2,876,830 |
| 7 Nov 2017 | INR | 82.95 | 84.9 | 81 | 81.5 | 81.5 | -0.6 (-0.73%) | 866,959 |
| 6 Nov 2017 | INR | 87 | 87 | 80.65 | 82.1 | 82.1 | -5.3 (-6.06%) | 1,961,803 |
| 3 Nov 2017 | INR | 80.05 | 88.7 | 77.25 | 87.4 | 87.4 | +3.65 (+4.36%) | 4,165,516 |
| 2 Nov 2017 | INR | 75.15 | 85.5 | 75.15 | 83.75 | 83.75 | +7.55 (+9.91%) | 2,948,793 |
| 1 Nov 2017 | INR | 77.25 | 78.4 | 75.8 | 76.2 | 76.2 | -0.4 (-0.52%) | 620,259 |
| 31 Oct 2017 | INR | 75.25 | 77.3 | 73.45 | 76.6 | 76.6 | +2.45 (+3.30%) | 791,514 |
| 30 Oct 2017 | INR | 71.05 | 76 | 71.05 | 74.15 | 74.15 | +3.75 (+5.33%) | 1,148,086 |
| 27 Oct 2017 | INR | 69.35 | 72.8 | 68.65 | 70.4 | 70.4 | +1.75 (+2.55%) | 701,615 |
| 26 Oct 2017 | INR | 68.85 | 70 | 68 | 68.65 | 68.65 | +0.05 (+0.07%) | 138,435 |
| 25 Oct 2017 | INR | 70 | 70.5 | 68.35 | 68.6 | 68.6 | -0.6 (-0.87%) | 146,788 |
| 24 Oct 2017 | INR | 68 | 70 | 67.65 | 69.2 | 69.2 | +1.65 (+2.44%) | 269,785 |
| 23 Oct 2017 | INR | 68.6 | 68.8 | 67.25 | 67.55 | 67.55 | -0.6 (-0.88%) | 139,385 |
| 19 Oct 2017 | INR | 69 | 69.5 | 67.65 | 68.15 | 68.15 | -0.95 (-1.37%) | 53,353 |
| 18 Oct 2017 | INR | 69.05 | 70 | 67.8 | 69.1 | 69.1 | +0.15 (+0.22%) | 201,829 |
| 17 Oct 2017 | INR | 69.65 | 70.55 | 68.55 | 68.95 | 68.95 | -0.45 (-0.65%) | 139,315 |
| 16 Oct 2017 | INR | 69.35 | 71.7 | 69 | 69.4 | 69.4 | +0.25 (+0.36%) | 383,139 |
| 13 Oct 2017 | INR | 69.35 | 70.9 | 68.5 | 69.15 | 69.15 | +0.1 (+0.14%) | 357,307 |
| 12 Oct 2017 | INR | 67.75 | 70.6 | 67.55 | 69.05 | 69.05 | +1.95 (+2.91%) | 414,887 |
| 11 Oct 2017 | INR | 67.15 | 72.4 | 66.65 | 67.1 | 67.1 | -0.05 (-0.07%) | 930,783 |
| 10 Oct 2017 | INR | 67.3 | 68.9 | 66.5 | 67.15 | 67.15 | +0.4 (+0.60%) | 245,187 |
| 9 Oct 2017 | INR | 65.2 | 67.65 | 65.1 | 66.75 | 66.75 | +0.9 (+1.37%) | 190,289 |
| 6 Oct 2017 | INR | 65.6 | 66.9 | 65.4 | 65.85 | 65.85 | +0.3 (+0.46%) | 155,556 |
| 5 Oct 2017 | INR | 65.9 | 67.4 | 64.55 | 65.55 | 65.55 | +0.1 (+0.15%) | 285,843 |
| 4 Oct 2017 | INR | 62.6 | 67.95 | 62.15 | 65.45 | 65.45 | +3.45 (+5.56%) | 680,389 |
| 3 Oct 2017 | INR | 66.3 | 66.75 | 54 | 62 | 62 | -3.75 (-5.70%) | 482,055 |
| 29 Sep 2017 | INR | 66.3 | 67.6 | 65.4 | 65.75 | 65.75 | 0.0 (0.0%) | 217,332 |
