| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 73.2 | 73.95 | 71.2 | 71.85 | 71.85 | -1.5 (-2.04%) | 54,277 |
| 9 Nov 2017 | INR | 73.9 | 74.95 | 73 | 73.35 | 73.35 | -0.2 (-0.27%) | 45,515 |
| 8 Nov 2017 | INR | 74.85 | 76 | 73 | 73.55 | 73.55 | -0.3 (-0.41%) | 83,493 |
| 7 Nov 2017 | INR | 77.2 | 77.65 | 72.95 | 73.85 | 73.85 | -3.3 (-4.28%) | 92,680 |
| 6 Nov 2017 | INR | 77.95 | 78.65 | 76.65 | 77.15 | 77.15 | -0.4 (-0.52%) | 74,807 |
| 3 Nov 2017 | INR | 77.95 | 79.4 | 77.15 | 77.55 | 77.55 | +0.15 (+0.19%) | 108,645 |
| 2 Nov 2017 | INR | 78.8 | 81.6 | 77 | 77.4 | 77.4 | +0.45 (+0.58%) | 691,364 |
| 1 Nov 2017 | INR | 77.9 | 80.45 | 76.6 | 76.95 | 76.95 | +0.4 (+0.52%) | 385,600 |
| 31 Oct 2017 | INR | 78.35 | 78.85 | 76.1 | 76.55 | 76.55 | -0.9 (-1.16%) | 150,587 |
| 30 Oct 2017 | INR | 77 | 80.5 | 77 | 77.45 | 77.45 | -0.6 (-0.77%) | 246,162 |
| 27 Oct 2017 | INR | 77.75 | 82.2 | 74.6 | 78.05 | 78.05 | +3.3 (+4.41%) | 762,462 |
| 26 Oct 2017 | INR | 72 | 84.4 | 72 | 74.75 | 74.75 | +4.4 (+6.25%) | 1,982,094 |
| 25 Oct 2017 | INR | 73.45 | 73.45 | 70 | 70.35 | 70.35 | -2.05 (-2.83%) | 86,063 |
| 24 Oct 2017 | INR | 70.6 | 74.9 | 70.25 | 72.4 | 72.4 | +2.55 (+3.65%) | 313,132 |
| 23 Oct 2017 | INR | 67.05 | 76.8 | 65.75 | 69.85 | 69.85 | +2.85 (+4.25%) | 252,010 |
| 19 Oct 2017 | INR | 64.65 | 68.5 | 64.65 | 67 | 67 | -0.1 (-0.15%) | 12,280 |
| 18 Oct 2017 | INR | 67.25 | 67.7 | 66.5 | 67.1 | 67.1 | -0.5 (-0.74%) | 21,484 |
| 17 Oct 2017 | INR | 68.4 | 69 | 67.05 | 67.6 | 67.6 | +0.2 (+0.30%) | 13,480 |
| 16 Oct 2017 | INR | 69.5 | 69.5 | 67.3 | 67.4 | 67.4 | -0.8 (-1.17%) | 15,460 |
| 13 Oct 2017 | INR | 68.4 | 70.7 | 68.1 | 68.2 | 68.2 | +0.45 (+0.66%) | 40,609 |
| 12 Oct 2017 | INR | 68.4 | 69 | 67.3 | 67.75 | 67.75 | +0.35 (+0.52%) | 19,241 |
| 11 Oct 2017 | INR | 70 | 71.8 | 67 | 67.4 | 67.4 | -2.15 (-3.09%) | 45,461 |
| 10 Oct 2017 | INR | 69.9 | 70.7 | 68.6 | 69.55 | 69.55 | +0.65 (+0.94%) | 37,051 |
| 9 Oct 2017 | INR | 69 | 73 | 68 | 68.9 | 68.9 | +0.85 (+1.25%) | 87,099 |
| 6 Oct 2017 | INR | 68.25 | 69 | 67.6 | 68.05 | 68.05 | +0.1 (+0.15%) | 21,717 |
| 5 Oct 2017 | INR | 68 | 68.75 | 66.5 | 67.95 | 67.95 | +1 (+1.49%) | 20,335 |
| 4 Oct 2017 | INR | 68 | 68.3 | 66.5 | 66.95 | 66.95 | -0.75 (-1.11%) | 27,282 |
| 3 Oct 2017 | INR | 69.45 | 70.75 | 67.3 | 67.7 | 67.7 | -0.75 (-1.10%) | 8,414 |
| 29 Sep 2017 | INR | 69 | 69.9 | 68 | 68.45 | 68.45 | +0.45 (+0.66%) | 12,829 |
| 28 Sep 2017 | INR | 67.45 | 68.85 | 67.4 | 68 | 68 | +0.15 (+0.22%) | 10,794 |
