| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | INR | 61.6 | 62.8 | 59.45 | 59.5 | 59.5 | -3.05 (-4.88%) | 789,322 |
| 3 Nov 2017 | INR | 64 | 66 | 61.6 | 62.55 | 62.55 | -2.15 (-3.32%) | 3,316,918 |
| 2 Nov 2017 | INR | 62 | 65.2 | 62 | 64.7 | 64.7 | +2.2 (+3.52%) | 512,811 |
| 1 Nov 2017 | INR | 64 | 64.3 | 61.75 | 62.5 | 62.5 | -1.05 (-1.65%) | 705,224 |
| 31 Oct 2017 | INR | 64 | 65.05 | 62.25 | 63.55 | 63.55 | +1.5 (+2.42%) | 463,446 |
| 30 Oct 2017 | INR | 65.3 | 66.45 | 61.85 | 62.05 | 62.05 | -2.9 (-4.46%) | 1,258,659 |
| 27 Oct 2017 | INR | 65.55 | 68 | 64 | 64.95 | 64.95 | -1.15 (-1.74%) | 438,567 |
| 26 Oct 2017 | INR | 67.25 | 69.7 | 65.75 | 66.1 | 66.1 | -1.7 (-2.51%) | 114,221 |
| 25 Oct 2017 | INR | 69.7 | 70.8 | 67.1 | 67.8 | 67.8 | +0.35 (+0.52%) | 325,272 |
| 24 Oct 2017 | INR | 64.9 | 68.05 | 62 | 67.45 | 67.45 | +2.6 (+4.01%) | 1,866,745 |
| 23 Oct 2017 | INR | 65 | 67.5 | 62.65 | 64.85 | 64.85 | -1 (-1.52%) | 301,842 |
| 19 Oct 2017 | INR | 64.4 | 66.75 | 64.25 | 65.85 | 65.85 | +1.6 (+2.49%) | 102,193 |
| 18 Oct 2017 | INR | 68 | 68 | 63.95 | 64.25 | 64.25 | -3.05 (-4.53%) | 237,347 |
| 17 Oct 2017 | INR | 69.25 | 70.25 | 66.8 | 67.3 | 67.3 | -1.95 (-2.82%) | 74,606 |
| 16 Oct 2017 | INR | 70 | 70.95 | 67.1 | 69.25 | 69.25 | -0.9 (-1.28%) | 153,489 |
| 13 Oct 2017 | INR | 73.05 | 74.8 | 68.7 | 70.15 | 70.15 | -2.15 (-2.97%) | 821,633 |
| 12 Oct 2017 | INR | 67.15 | 73.9 | 64.7 | 72.3 | 72.3 | +4.9 (+7.27%) | 399,459 |
| 11 Oct 2017 | INR | 70.25 | 72.3 | 66 | 67.4 | 67.4 | -1.85 (-2.67%) | 450,933 |
| 10 Oct 2017 | INR | 65.4 | 69.3 | 63 | 69.25 | 69.25 | +6.25 (+9.92%) | 925,273 |
| 9 Oct 2017 | INR | 63 | 63 | 59.3 | 63 | 63 | +5.7 (+9.95%) | 895,801 |
| 6 Oct 2017 | INR | 56.4 | 57.3 | 56 | 57.3 | 57.3 | +2.7 (+4.95%) | 294,417 |
| 5 Oct 2017 | INR | 55.9 | 55.9 | 52.4 | 54.6 | 54.6 | -0.55 (-1.00%) | 4,191,178 |
| 4 Oct 2017 | INR | 57.6 | 58 | 54.75 | 55.15 | 55.15 | -2.45 (-4.25%) | 943,774 |
| 3 Oct 2017 | INR | 55.9 | 57.6 | 54.8 | 57.6 | 57.6 | +2.7 (+4.92%) | 276,986 |
| 29 Sep 2017 | INR | 57.7 | 57.95 | 54.1 | 54.9 | 54.9 | -2 (-3.51%) | 487,453 |
| 28 Sep 2017 | INR | 61.05 | 61.4 | 56.5 | 56.9 | 56.9 | -2.55 (-4.29%) | 371,338 |
| 27 Sep 2017 | INR | 57.5 | 59.45 | 56 | 59.45 | 59.45 | +2.8 (+4.94%) | 237,916 |
| 26 Sep 2017 | INR | 54.7 | 56.95 | 51.55 | 56.65 | 56.65 | +2.4 (+4.42%) | 304,235 |
| 25 Sep 2017 | INR | 57 | 57 | 54.25 | 54.25 | 54.25 | -2.85 (-4.99%) | 85,356 |
| 22 Sep 2017 | INR | 62.4 | 62.4 | 57.1 | 57.1 | 57.1 | -3 (-4.99%) | 422,361 |
