| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 74 | 78.3 | 73.25 | 75.35 | 75.35 | +1.75 (+2.38%) | 57,657 |
| 9 Nov 2017 | INR | 74 | 76.75 | 72.9 | 73.6 | 73.6 | -3.2 (-4.17%) | 82,943 |
| 8 Nov 2017 | INR | 80.4 | 82.95 | 75 | 76.8 | 76.8 | -2.85 (-3.58%) | 103,240 |
| 7 Nov 2017 | INR | 83.5 | 84.75 | 78.3 | 79.65 | 79.65 | -4 (-4.78%) | 163,031 |
| 6 Nov 2017 | INR | 84.9 | 88.7 | 81.55 | 83.65 | 83.65 | +0.7 (+0.84%) | 528,388 |
| 3 Nov 2017 | INR | 80 | 84.65 | 80 | 82.95 | 82.95 | +4.7 (+6.01%) | 510,551 |
| 2 Nov 2017 | INR | 74.4 | 79 | 73 | 78.25 | 78.25 | +5.25 (+7.19%) | 93,071 |
| 1 Nov 2017 | INR | 77.95 | 77.95 | 72.15 | 73 | 73 | -1.55 (-2.08%) | 23,162 |
| 31 Oct 2017 | INR | 77.4 | 77.4 | 73.6 | 74.55 | 74.55 | +0.25 (+0.34%) | 15,662 |
| 30 Oct 2017 | INR | 76 | 76 | 74 | 74.3 | 74.3 | -0.05 (-0.07%) | 13,618 |
| 27 Oct 2017 | INR | 76.5 | 76.95 | 74 | 74.35 | 74.35 | -1.95 (-2.56%) | 9,823 |
| 26 Oct 2017 | INR | 75.95 | 76.85 | 75.5 | 76.3 | 76.3 | +1.05 (+1.40%) | 19,960 |
| 25 Oct 2017 | INR | 75.45 | 77 | 74 | 75.25 | 75.25 | +2 (+2.73%) | 34,877 |
| 24 Oct 2017 | INR | 74.9 | 75 | 73.2 | 73.25 | 73.25 | -0.7 (-0.95%) | 3,757 |
| 23 Oct 2017 | INR | 76.4 | 76.4 | 72.05 | 73.95 | 73.95 | +0.1 (+0.14%) | 6,777 |
| 19 Oct 2017 | INR | 74 | 74 | 73 | 73.85 | 73.85 | +0.3 (+0.41%) | 820 |
| 18 Oct 2017 | INR | 74.85 | 74.85 | 73 | 73.55 | 73.55 | +0.05 (+0.07%) | 5,620 |
| 17 Oct 2017 | INR | 75.8 | 75.8 | 73.15 | 73.5 | 73.5 | -0.55 (-0.74%) | 6,741 |
| 16 Oct 2017 | INR | 77.25 | 77.95 | 74 | 74.05 | 74.05 | -1.45 (-1.92%) | 8,311 |
| 13 Oct 2017 | INR | 77.85 | 78 | 74.95 | 75.5 | 75.5 | -0.95 (-1.24%) | 16,382 |
| 12 Oct 2017 | INR | 75.6 | 77.6 | 75 | 76.45 | 76.45 | +0.25 (+0.33%) | 19,250 |
| 11 Oct 2017 | INR | 77.85 | 80.5 | 75.5 | 76.2 | 76.2 | -2.7 (-3.42%) | 17,102 |
| 10 Oct 2017 | INR | 79.8 | 81.4 | 77.6 | 78.9 | 78.9 | -1.8 (-2.23%) | 65,730 |
| 9 Oct 2017 | INR | 75.5 | 81.85 | 75.5 | 80.7 | 80.7 | +4 (+5.22%) | 95,819 |
| 6 Oct 2017 | INR | 71.1 | 79 | 71.1 | 76.7 | 76.7 | +4.45 (+6.16%) | 114,484 |
| 5 Oct 2017 | INR | 68 | 73 | 66.7 | 72.25 | 72.25 | +3.6 (+5.24%) | 34,007 |
| 4 Oct 2017 | INR | 68.4 | 69.5 | 67.05 | 68.65 | 68.65 | +1.55 (+2.31%) | 8,936 |
| 3 Oct 2017 | INR | 67.3 | 68.4 | 67 | 67.1 | 67.1 | -0.25 (-0.37%) | 6,757 |
| 29 Sep 2017 | INR | 69.9 | 69.9 | 66.6 | 67.35 | 67.35 | -0.45 (-0.66%) | 13,579 |
| 28 Sep 2017 | INR | 63.65 | 68.8 | 63.65 | 67.8 | 67.8 | +1.15 (+1.73%) | 4,753 |
