| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 76 | 77.7 | 74 | 75.95 | 75.95 | +0.6 (+0.80%) | 30,218 |
| 8 Nov 2017 | INR | 77.95 | 78 | 75.1 | 75.35 | 75.35 | -1.1 (-1.44%) | 21,544 |
| 7 Nov 2017 | INR | 77.1 | 79.75 | 76.05 | 76.45 | 76.45 | -1.05 (-1.35%) | 23,804 |
| 6 Nov 2017 | INR | 78 | 79.25 | 77 | 77.5 | 77.5 | -1.1 (-1.40%) | 20,580 |
| 3 Nov 2017 | INR | 79.75 | 79.75 | 78.15 | 78.6 | 78.6 | -0.05 (-0.06%) | 21,605 |
| 2 Nov 2017 | INR | 78 | 79.9 | 77 | 78.65 | 78.65 | +0.65 (+0.83%) | 35,207 |
| 1 Nov 2017 | INR | 79 | 80 | 77.1 | 78 | 78 | -0.9 (-1.14%) | 20,022 |
| 31 Oct 2017 | INR | 77.35 | 79.25 | 76.1 | 78.9 | 78.9 | +1.55 (+2.00%) | 34,906 |
| 30 Oct 2017 | INR | 76.5 | 78 | 76.05 | 77.35 | 77.35 | +0.4 (+0.52%) | 36,898 |
| 27 Oct 2017 | INR | 77.4 | 78.5 | 76.1 | 76.95 | 76.95 | -0.2 (-0.26%) | 19,664 |
| 26 Oct 2017 | INR | 77.95 | 78.8 | 77 | 77.15 | 77.15 | +0.55 (+0.72%) | 26,598 |
| 25 Oct 2017 | INR | 79.75 | 80.4 | 75.6 | 76.6 | 76.6 | -2 (-2.54%) | 34,900 |
| 24 Oct 2017 | INR | 79.95 | 80 | 78 | 78.6 | 78.6 | -1.35 (-1.69%) | 27,822 |
| 23 Oct 2017 | INR | 81 | 82.5 | 79.1 | 79.95 | 79.95 | -1 (-1.24%) | 55,576 |
| 19 Oct 2017 | INR | 82 | 83 | 79 | 80.95 | 80.95 | +1.1 (+1.38%) | 83,977 |
| 18 Oct 2017 | INR | 79.6 | 81.9 | 78 | 79.85 | 79.85 | +3.6 (+4.72%) | 297,483 |
| 17 Oct 2017 | INR | 76.25 | 77.5 | 75.9 | 76.25 | 76.25 | +0.35 (+0.46%) | 83,697 |
| 16 Oct 2017 | INR | 74.95 | 76.5 | 74.95 | 75.9 | 75.9 | +1.75 (+2.36%) | 46,570 |
| 13 Oct 2017 | INR | 75 | 76 | 73.5 | 74.15 | 74.15 | -0.6 (-0.80%) | 53,919 |
| 12 Oct 2017 | INR | 74 | 75.5 | 74 | 74.75 | 74.75 | +1.05 (+1.42%) | 59,431 |
| 11 Oct 2017 | INR | 75.9 | 76.8 | 72.6 | 73.7 | 73.7 | -0.95 (-1.27%) | 137,921 |
| 10 Oct 2017 | INR | 74.1 | 76 | 74 | 74.65 | 74.65 | +0.85 (+1.15%) | 117,612 |
| 9 Oct 2017 | INR | 72.15 | 75 | 72 | 73.8 | 73.8 | +3.15 (+4.46%) | 239,798 |
| 6 Oct 2017 | INR | 68.1 | 70.9 | 68.1 | 70.65 | 70.65 | +1.8 (+2.61%) | 48,796 |
| 5 Oct 2017 | INR | 67.5 | 69 | 67 | 68.85 | 68.85 | +0.6 (+0.88%) | 21,360 |
| 4 Oct 2017 | INR | 68 | 69 | 65.2 | 68.25 | 68.25 | -0.4 (-0.58%) | 16,698 |
| 3 Oct 2017 | INR | 69.9 | 71.4 | 66 | 68.65 | 68.65 | +0.3 (+0.44%) | 21,612 |
| 29 Sep 2017 | INR | 70.95 | 70.95 | 67.5 | 68.35 | 68.35 | +0.3 (+0.44%) | 27,065 |
| 28 Sep 2017 | INR | 70 | 70 | 67.65 | 68.05 | 68.05 | -1.65 (-2.37%) | 12,546 |
| 27 Sep 2017 | INR | 71 | 73 | 69.5 | 69.7 | 69.7 | +1.55 (+2.27%) | 96,283 |
