| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 86.5 | 88.2 | 84 | 84.95 | 84.95 | -3 (-3.41%) | 4,618,133 |
| 9 Nov 2017 | INR | 88 | 90.2 | 82.25 | 87.95 | 87.95 | +1.25 (+1.44%) | 10,498,875 |
| 8 Nov 2017 | INR | 96.7 | 96.7 | 86.7 | 86.7 | 86.7 | -9.6 (-9.97%) | 8,728,663 |
| 7 Nov 2017 | INR | 98 | 101.7 | 94.1 | 96.3 | 96.3 | +9.4 (+10.82%) | 33,064,199 |
| 6 Nov 2017 | INR | 73 | 87.5 | 72 | 86.9 | 86.9 | +13.75 (+18.80%) | 29,206,472 |
| 3 Nov 2017 | INR | 75.25 | 75.4 | 72.1 | 73.15 | 73.15 | -1.35 (-1.81%) | 5,514,502 |
| 2 Nov 2017 | INR | 70.75 | 77.95 | 69.45 | 74.5 | 74.5 | +3.8 (+5.37%) | 21,548,828 |
| 1 Nov 2017 | INR | 63.8 | 71.65 | 63.75 | 70.7 | 70.7 | +7.3 (+11.51%) | 15,004,485 |
| 31 Oct 2017 | INR | 64.5 | 64.5 | 63.25 | 63.4 | 63.4 | -1.1 (-1.71%) | 657,202 |
| 30 Oct 2017 | INR | 66.5 | 66.5 | 64.2 | 64.5 | 64.5 | -0.8 (-1.23%) | 3,585,447 |
| 27 Oct 2017 | INR | 62.35 | 65.65 | 61.8 | 65.3 | 65.3 | +3.45 (+5.58%) | 3,283,751 |
| 26 Oct 2017 | INR | 60.8 | 63 | 59.9 | 61.85 | 61.85 | +1.2 (+1.98%) | 1,904,130 |
| 25 Oct 2017 | INR | 59.65 | 61.4 | 58.6 | 60.65 | 60.65 | +1.45 (+2.45%) | 1,327,775 |
| 24 Oct 2017 | INR | 59.35 | 60.3 | 59.05 | 59.2 | 59.2 | -0.3 (-0.50%) | 712,279 |
| 23 Oct 2017 | INR | 60 | 60.7 | 59.1 | 59.5 | 59.5 | -0.2 (-0.34%) | 715,469 |
| 19 Oct 2017 | INR | 60.45 | 60.5 | 59.45 | 59.7 | 59.7 | -0.65 (-1.08%) | 153,610 |
| 18 Oct 2017 | INR | 60.7 | 61.65 | 60.15 | 60.35 | 60.35 | -0.25 (-0.41%) | 711,486 |
| 17 Oct 2017 | INR | 60.3 | 61.65 | 60.3 | 60.6 | 60.6 | +0.15 (+0.25%) | 747,546 |
| 16 Oct 2017 | INR | 61.7 | 62 | 60.3 | 60.45 | 60.45 | -0.8 (-1.31%) | 669,038 |
| 13 Oct 2017 | INR | 63.35 | 63.45 | 60.9 | 61.25 | 61.25 | -1.75 (-2.78%) | 1,065,896 |
| 12 Oct 2017 | INR | 67.4 | 67.4 | 62.65 | 63 | 63 | -0.25 (-0.40%) | 4,098,334 |
| 11 Oct 2017 | INR | 60.95 | 65.4 | 60.5 | 63.25 | 63.25 | +3.35 (+5.59%) | 5,442,734 |
| 10 Oct 2017 | INR | 59.4 | 61.3 | 59.3 | 59.9 | 59.9 | +0.5 (+0.84%) | 799,664 |
| 9 Oct 2017 | INR | 60.1 | 60.6 | 59.3 | 59.4 | 59.4 | -0.6 (-1%) | 522,787 |
| 6 Oct 2017 | INR | 58.6 | 61.2 | 58.45 | 60 | 60 | +1.9 (+3.27%) | 1,235,589 |
| 5 Oct 2017 | INR | 57.05 | 59.65 | 57 | 58.1 | 58.1 | +1.2 (+2.11%) | 877,168 |
| 4 Oct 2017 | INR | 56.4 | 57.7 | 56.4 | 56.9 | 56.9 | +0.75 (+1.34%) | 377,614 |
| 3 Oct 2017 | INR | 56.7 | 57 | 56.05 | 56.15 | 56.15 | +0.05 (+0.09%) | 359,336 |
| 29 Sep 2017 | INR | 56.5 | 57.4 | 55.95 | 56.1 | 56.1 | +0.05 (+0.09%) | 358,069 |
| 28 Sep 2017 | INR | 55.3 | 56.8 | 55.3 | 56.05 | 56.05 | +0.3 (+0.54%) | 427,401 |
