| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 67.7 | 69.65 | 65.7 | 69.4 | 69.4 | +3.05 (+4.60%) | 305,947 |
| 9 Nov 2017 | INR | 65.55 | 67 | 63.5 | 66.35 | 66.35 | +1.3 (+2.00%) | 121,780 |
| 8 Nov 2017 | INR | 67.8 | 68 | 64.05 | 65.05 | 65.05 | -0.85 (-1.29%) | 137,376 |
| 7 Nov 2017 | INR | 68.5 | 69 | 65 | 65.9 | 65.9 | -1.9 (-2.80%) | 163,859 |
| 6 Nov 2017 | INR | 67.85 | 69.3 | 67.05 | 67.8 | 67.8 | +0.8 (+1.19%) | 176,516 |
| 3 Nov 2017 | INR | 67.7 | 67.8 | 64.75 | 67 | 67 | +0.9 (+1.36%) | 334,895 |
| 2 Nov 2017 | INR | 67.05 | 70.9 | 65.7 | 66.1 | 66.1 | -3.05 (-4.41%) | 225,372 |
| 1 Nov 2017 | INR | 70.65 | 71.5 | 66.75 | 69.15 | 69.15 | -0.8 (-1.14%) | 259,438 |
| 31 Oct 2017 | INR | 70.2 | 70.25 | 68.25 | 69.95 | 69.95 | +3 (+4.48%) | 570,491 |
| 30 Oct 2017 | INR | 65.4 | 66.95 | 64.2 | 66.95 | 66.95 | +3.15 (+4.94%) | 221,179 |
| 27 Oct 2017 | INR | 63.1 | 65 | 62.5 | 63.8 | 63.8 | -0.05 (-0.08%) | 149,761 |
| 26 Oct 2017 | INR | 63.5 | 64.9 | 62.1 | 63.85 | 63.85 | 0.0 (0.0%) | 201,866 |
| 25 Oct 2017 | INR | 68.5 | 69.45 | 63.1 | 63.85 | 63.85 | -3.05 (-4.56%) | 1,213,231 |
| 24 Oct 2017 | INR | 71 | 72 | 66.3 | 66.9 | 66.9 | -5.75 (-7.91%) | 2,493,354 |
| 23 Oct 2017 | INR | 65.35 | 74.4 | 59.75 | 72.65 | 72.65 | +9.15 (+14.41%) | 5,083,945 |
| 19 Oct 2017 | INR | 62.5 | 66 | 61 | 63.5 | 63.5 | +5.45 (+9.39%) | 2,778,424 |
| 18 Oct 2017 | INR | 48.65 | 58.05 | 47.75 | 58.05 | 58.05 | +9.65 (+19.94%) | 5,637,905 |
| 17 Oct 2017 | INR | 48.5 | 48.95 | 47.95 | 48.4 | 48.4 | +0.25 (+0.52%) | 314,635 |
| 16 Oct 2017 | INR | 47.15 | 49.2 | 47.1 | 48.15 | 48.15 | +1 (+2.12%) | 486,084 |
| 13 Oct 2017 | INR | 47.8 | 47.85 | 46.85 | 47.15 | 47.15 | +0.15 (+0.32%) | 126,375 |
| 12 Oct 2017 | INR | 46.6 | 47.5 | 46 | 47 | 47 | +0.55 (+1.18%) | 126,347 |
| 11 Oct 2017 | INR | 48.3 | 48.45 | 46.1 | 46.45 | 46.45 | -1.45 (-3.03%) | 414,301 |
| 10 Oct 2017 | INR | 48.3 | 50 | 47.7 | 47.9 | 47.9 | +0.15 (+0.31%) | 725,503 |
| 9 Oct 2017 | INR | 48.6 | 49.05 | 47.6 | 47.75 | 47.75 | -0.75 (-1.55%) | 380,469 |
| 6 Oct 2017 | INR | 49.95 | 50.25 | 48 | 48.5 | 48.5 | -1.25 (-2.51%) | 493,414 |
| 5 Oct 2017 | INR | 48.05 | 50.45 | 47.9 | 49.75 | 49.75 | +1.8 (+3.75%) | 241,201 |
| 4 Oct 2017 | INR | 49.05 | 49.3 | 47.65 | 47.95 | 47.95 | -0.65 (-1.34%) | 170,785 |
| 3 Oct 2017 | INR | 49 | 49.9 | 47 | 48.6 | 48.6 | +0.4 (+0.83%) | 259,455 |
| 29 Sep 2017 | INR | 51.55 | 51.55 | 47.55 | 48.2 | 48.2 | -1.9 (-3.79%) | 478,487 |
| 28 Sep 2017 | INR | 49.9 | 50.9 | 49.1 | 50.1 | 50.1 | +1.6 (+3.30%) | 197,078 |
