| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 71.45 | 72.05 | 69.25 | 69.5 | 69.5 | -0.2 (-0.29%) | 14,796 |
| 8 Nov 2017 | INR | 74.6 | 74.6 | 68.5 | 69.7 | 69.7 | -3.15 (-4.32%) | 27,244 |
| 7 Nov 2017 | INR | 74.85 | 75.55 | 72.5 | 72.85 | 72.85 | -2.2 (-2.93%) | 12,902 |
| 6 Nov 2017 | INR | 77.4 | 77.4 | 74.7 | 75.05 | 75.05 | -0.7 (-0.92%) | 9,365 |
| 3 Nov 2017 | INR | 78.25 | 82.75 | 75 | 75.75 | 75.75 | -0.2 (-0.26%) | 51,902 |
| 2 Nov 2017 | INR | 75 | 77 | 73.55 | 75.95 | 75.95 | +1.8 (+2.43%) | 17,654 |
| 1 Nov 2017 | INR | 76.6 | 76.6 | 74 | 74.15 | 74.15 | -1.35 (-1.79%) | 12,065 |
| 31 Oct 2017 | INR | 73.9 | 77.7 | 72.5 | 75.5 | 75.5 | +0.65 (+0.87%) | 37,961 |
| 30 Oct 2017 | INR | 77 | 79.4 | 74 | 74.85 | 74.85 | +3.25 (+4.54%) | 34,470 |
| 27 Oct 2017 | INR | 67.05 | 78 | 67.05 | 71.6 | 71.6 | +3.45 (+5.06%) | 84,592 |
| 26 Oct 2017 | INR | 67.25 | 69.95 | 67 | 68.15 | 68.15 | +0.35 (+0.52%) | 10,104 |
| 25 Oct 2017 | INR | 68 | 68.5 | 67.25 | 67.8 | 67.8 | +0.45 (+0.67%) | 2,840 |
| 24 Oct 2017 | INR | 67 | 70.55 | 67 | 67.35 | 67.35 | -0.25 (-0.37%) | 4,916 |
| 23 Oct 2017 | INR | 69 | 69.55 | 67 | 67.6 | 67.6 | +0.05 (+0.07%) | 7,803 |
| 19 Oct 2017 | INR | 72.25 | 72.25 | 67 | 67.55 | 67.55 | -2.6 (-3.71%) | 1,611 |
| 18 Oct 2017 | INR | 70.15 | 73 | 69.2 | 70.15 | 70.15 | +0.55 (+0.79%) | 14,259 |
| 17 Oct 2017 | INR | 70.5 | 70.95 | 69 | 69.6 | 69.6 | -1.85 (-2.59%) | 10,278 |
| 16 Oct 2017 | INR | 71.5 | 73.5 | 71 | 71.45 | 71.45 | +0.15 (+0.21%) | 18,680 |
| 13 Oct 2017 | INR | 71 | 73.4 | 69.95 | 71.3 | 71.3 | +0.85 (+1.21%) | 16,827 |
| 12 Oct 2017 | INR | 70.45 | 71.25 | 69.6 | 70.45 | 70.45 | +0.7 (+1.00%) | 9,536 |
| 11 Oct 2017 | INR | 74.7 | 74.7 | 68.4 | 69.75 | 69.75 | -3.2 (-4.39%) | 19,574 |
| 10 Oct 2017 | INR | 80.2 | 86.45 | 71.6 | 72.95 | 72.95 | -6.3 (-7.95%) | 52,563 |
| 9 Oct 2017 | INR | 69 | 79.25 | 69 | 79.25 | 79.25 | +13.2 (+19.98%) | 209,383 |
| 6 Oct 2017 | INR | 60.2 | 66.05 | 60.2 | 66.05 | 66.05 | +6 (+9.99%) | 12,129 |
| 5 Oct 2017 | INR | 61.95 | 62 | 60 | 60.05 | 60.05 | -0.55 (-0.91%) | 1,830 |
| 4 Oct 2017 | INR | 60.7 | 62.45 | 60.45 | 60.6 | 60.6 | +0.05 (+0.08%) | 5,638 |
| 3 Oct 2017 | INR | 62 | 62.15 | 60.1 | 60.55 | 60.55 | -0.1 (-0.16%) | 6,624 |
| 29 Sep 2017 | INR | 60.75 | 62.35 | 60 | 60.65 | 60.65 | +0.45 (+0.75%) | 3,653 |
| 28 Sep 2017 | INR | 61.3 | 61.3 | 60 | 60.2 | 60.2 | +0.4 (+0.67%) | 8,393 |
| 27 Sep 2017 | INR | 61.85 | 62.9 | 59 | 59.8 | 59.8 | -1.25 (-2.05%) | 10,192 |
