| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 70.5 | 73.1 | 68.3 | 70.15 | 70.15 | +0.1 (+0.14%) | 66,717 |
| 9 Nov 2017 | INR | 70.55 | 72.5 | 69.6 | 70.05 | 70.05 | -1.05 (-1.48%) | 18,359 |
| 8 Nov 2017 | INR | 73 | 73.95 | 70.2 | 71.1 | 71.1 | -1.9 (-2.60%) | 24,517 |
| 7 Nov 2017 | INR | 74.5 | 75.8 | 72.5 | 73 | 73 | -1.65 (-2.21%) | 22,863 |
| 6 Nov 2017 | INR | 76.7 | 77.95 | 74.2 | 74.65 | 74.65 | -2.5 (-3.24%) | 27,514 |
| 3 Nov 2017 | INR | 78.7 | 82.5 | 76.35 | 77.15 | 77.15 | +0.85 (+1.11%) | 242,155 |
| 2 Nov 2017 | INR | 74 | 77 | 73.4 | 76.3 | 76.3 | +1.95 (+2.62%) | 45,552 |
| 1 Nov 2017 | INR | 74.05 | 77 | 74.05 | 74.35 | 74.35 | -0.75 (-1.00%) | 35,656 |
| 31 Oct 2017 | INR | 73.3 | 78 | 72.05 | 75.1 | 75.1 | +1.8 (+2.46%) | 120,818 |
| 30 Oct 2017 | INR | 75 | 79.4 | 72.1 | 73.3 | 73.3 | -0.15 (-0.20%) | 152,311 |
| 27 Oct 2017 | INR | 67.05 | 78.8 | 67 | 73.45 | 73.45 | +5.3 (+7.78%) | 393,831 |
| 26 Oct 2017 | INR | 68.9 | 71.9 | 66.9 | 68.15 | 68.15 | +1.3 (+1.94%) | 18,376 |
| 25 Oct 2017 | INR | 68.2 | 68.65 | 66.5 | 66.85 | 66.85 | -1.35 (-1.98%) | 14,273 |
| 24 Oct 2017 | INR | 67.75 | 70.55 | 67 | 68.2 | 68.2 | +0.6 (+0.89%) | 31,351 |
| 23 Oct 2017 | INR | 70 | 70.15 | 66.95 | 67.6 | 67.6 | -2.25 (-3.22%) | 22,165 |
| 19 Oct 2017 | INR | 70.5 | 71.6 | 69.1 | 69.85 | 69.85 | -0.15 (-0.21%) | 9,587 |
| 18 Oct 2017 | INR | 69.95 | 73.7 | 68.95 | 70 | 70 | +0.05 (+0.07%) | 44,187 |
| 17 Oct 2017 | INR | 72.8 | 72.8 | 69.1 | 69.95 | 69.95 | -1.4 (-1.96%) | 20,533 |
| 16 Oct 2017 | INR | 72.95 | 73.95 | 71.05 | 71.35 | 71.35 | +0.2 (+0.28%) | 26,222 |
| 13 Oct 2017 | INR | 70 | 73.45 | 70 | 71.15 | 71.15 | +1.9 (+2.74%) | 77,314 |
| 12 Oct 2017 | INR | 71 | 71.1 | 68.65 | 69.25 | 69.25 | -0.35 (-0.50%) | 39,144 |
| 11 Oct 2017 | INR | 74 | 74.5 | 69 | 69.6 | 69.6 | -3.3 (-4.53%) | 108,950 |
| 10 Oct 2017 | INR | 81.3 | 81.4 | 71.25 | 72.9 | 72.9 | -7.25 (-9.05%) | 322,678 |
| 9 Oct 2017 | INR | 72 | 80.15 | 70 | 80.15 | 80.15 | +13.35 (+19.99%) | 1,090,761 |
| 6 Oct 2017 | INR | 61.05 | 66.8 | 61.05 | 66.8 | 66.8 | +6.05 (+9.96%) | 97,790 |
| 5 Oct 2017 | INR | 60.1 | 61.8 | 60.1 | 60.75 | 60.75 | -0.2 (-0.33%) | 14,846 |
| 4 Oct 2017 | INR | 61 | 62.1 | 60.5 | 60.95 | 60.95 | +0.45 (+0.74%) | 5,919 |
| 3 Oct 2017 | INR | 63 | 63 | 60 | 60.5 | 60.5 | -0.1 (-0.17%) | 5,883 |
| 29 Sep 2017 | INR | 62.5 | 62.6 | 60.3 | 60.6 | 60.6 | -0.75 (-1.22%) | 9,292 |
| 28 Sep 2017 | INR | 60 | 61.7 | 59.15 | 61.35 | 61.35 | +1.55 (+2.59%) | 7,722 |
