| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 63 | 63.5 | 62 | 62.4 | 62.4 | -0.5 (-0.79%) | 242,367 |
| 8 Nov 2017 | INR | 63.9 | 64.95 | 62.6 | 62.9 | 62.9 | -0.7 (-1.10%) | 459,568 |
| 7 Nov 2017 | INR | 65.9 | 66.5 | 63.3 | 63.6 | 63.6 | -1 (-1.55%) | 928,768 |
| 6 Nov 2017 | INR | 64.5 | 65.95 | 61.85 | 64.6 | 64.6 | -0.75 (-1.15%) | 1,158,801 |
| 3 Nov 2017 | INR | 65.8 | 66.2 | 64.5 | 65.35 | 65.35 | +0.35 (+0.54%) | 1,184,365 |
| 2 Nov 2017 | INR | 64.25 | 67 | 63.9 | 65 | 65 | +1.1 (+1.72%) | 1,820,762 |
| 1 Nov 2017 | INR | 62.95 | 67.3 | 62.35 | 63.9 | 63.9 | +1.5 (+2.40%) | 5,940,621 |
| 31 Oct 2017 | INR | 63.1 | 63.55 | 62.25 | 62.4 | 62.4 | -0.55 (-0.87%) | 262,444 |
| 30 Oct 2017 | INR | 63.7 | 64.8 | 61.8 | 62.95 | 62.95 | -0.15 (-0.24%) | 417,679 |
| 27 Oct 2017 | INR | 64.8 | 65.15 | 62.8 | 63.1 | 63.1 | -1.45 (-2.25%) | 442,594 |
| 26 Oct 2017 | INR | 65 | 67.05 | 64.05 | 64.55 | 64.55 | +0.1 (+0.16%) | 1,135,549 |
| 25 Oct 2017 | INR | 62.1 | 65 | 61.5 | 64.45 | 64.45 | +2.6 (+4.20%) | 868,872 |
| 24 Oct 2017 | INR | 61.1 | 63.9 | 60.85 | 61.85 | 61.85 | +0.95 (+1.56%) | 894,544 |
| 23 Oct 2017 | INR | 61.4 | 62.2 | 60.3 | 60.9 | 60.9 | -0.5 (-0.81%) | 337,120 |
| 19 Oct 2017 | INR | 61.65 | 61.85 | 61 | 61.4 | 61.4 | -0.25 (-0.41%) | 138,587 |
| 18 Oct 2017 | INR | 62.3 | 62.7 | 61.35 | 61.65 | 61.65 | -0.25 (-0.40%) | 1,094,996 |
| 17 Oct 2017 | INR | 61.9 | 62.8 | 61.6 | 61.9 | 61.9 | 0.0 (0.0%) | 296,519 |
| 16 Oct 2017 | INR | 62.3 | 62.9 | 61.55 | 61.9 | 61.9 | -0.55 (-0.88%) | 632,027 |
| 13 Oct 2017 | INR | 63.2 | 64.4 | 62.1 | 62.45 | 62.45 | -0.85 (-1.34%) | 331,292 |
| 12 Oct 2017 | INR | 63.4 | 63.8 | 62.25 | 63.3 | 63.3 | +0.75 (+1.20%) | 429,769 |
| 11 Oct 2017 | INR | 64.45 | 66 | 60.05 | 62.55 | 62.55 | -1.45 (-2.27%) | 1,584,666 |
| 10 Oct 2017 | INR | 65.1 | 65.95 | 63.15 | 64 | 64 | -1.05 (-1.61%) | 698,482 |
| 9 Oct 2017 | INR | 64.6 | 65.85 | 62.7 | 65.05 | 65.05 | +0.7 (+1.09%) | 1,142,805 |
| 6 Oct 2017 | INR | 59.4 | 65 | 59.25 | 64.35 | 64.35 | +5.3 (+8.98%) | 1,982,380 |
| 5 Oct 2017 | INR | 59.55 | 60 | 58.65 | 59.05 | 59.05 | -0.1 (-0.17%) | 344,200 |
| 4 Oct 2017 | INR | 60.1 | 60.85 | 58.75 | 59.15 | 59.15 | -0.2 (-0.34%) | 480,516 |
| 3 Oct 2017 | INR | 60.6 | 60.6 | 59.2 | 59.35 | 59.35 | -0.2 (-0.34%) | 389,781 |
| 29 Sep 2017 | INR | 60.65 | 60.75 | 59 | 59.55 | 59.55 | -0.2 (-0.33%) | 236,584 |
| 28 Sep 2017 | INR | 60 | 60.9 | 59.15 | 59.75 | 59.75 | +0.25 (+0.42%) | 413,550 |
| 27 Sep 2017 | INR | 63.95 | 63.95 | 58.9 | 59.5 | 59.5 | -2.15 (-3.49%) | 654,272 |
