| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | INR | 64.35 | 64.35 | 56.7 | 59.25 | 59.25 | -3.1 (-4.97%) | 21,859 |
| 14 Nov 2017 | INR | 64.1 | 65.75 | 62 | 62.35 | 62.35 | -1.75 (-2.73%) | 11,211 |
| 13 Nov 2017 | INR | 68.4 | 68.8 | 59.9 | 64.1 | 64.1 | -1.7 (-2.58%) | 42,352 |
| 10 Nov 2017 | INR | 69.05 | 70.9 | 65 | 65.8 | 65.8 | -4.1 (-5.87%) | 54,976 |
| 9 Nov 2017 | INR | 69.35 | 72.05 | 68 | 69.9 | 69.9 | -0.15 (-0.21%) | 50,425 |
| 8 Nov 2017 | INR | 74.5 | 75.4 | 69.05 | 70.05 | 70.05 | -3.05 (-4.17%) | 39,373 |
| 7 Nov 2017 | INR | 78.8 | 80.8 | 70.05 | 73.1 | 73.1 | -3.6 (-4.69%) | 248,717 |
| 6 Nov 2017 | INR | 71.75 | 79 | 71.4 | 76.7 | 76.7 | +7.65 (+11.08%) | 676,407 |
| 3 Nov 2017 | INR | 59 | 69.05 | 57.25 | 69.05 | 69.05 | +11.5 (+19.98%) | 407,230 |
| 2 Nov 2017 | INR | 56.55 | 57.75 | 55.2 | 57.55 | 57.55 | +1.25 (+2.22%) | 17,154 |
| 1 Nov 2017 | INR | 55.05 | 56.8 | 54.65 | 56.3 | 56.3 | +1.65 (+3.02%) | 23,076 |
| 31 Oct 2017 | INR | 55 | 56.4 | 54.25 | 54.65 | 54.65 | -0.5 (-0.91%) | 16,072 |
| 30 Oct 2017 | INR | 58.85 | 58.85 | 54.3 | 55.15 | 55.15 | -1.65 (-2.90%) | 18,337 |
| 27 Oct 2017 | INR | 55.95 | 58.55 | 54.2 | 56.8 | 56.8 | +0.8 (+1.43%) | 25,154 |
| 26 Oct 2017 | INR | 53.15 | 57 | 53.15 | 56 | 56 | +1.9 (+3.51%) | 14,603 |
| 25 Oct 2017 | INR | 53 | 54.5 | 52.95 | 54.1 | 54.1 | +0.5 (+0.93%) | 25,556 |
| 24 Oct 2017 | INR | 53 | 54.6 | 52.8 | 53.6 | 53.6 | -0.2 (-0.37%) | 15,402 |
| 23 Oct 2017 | INR | 54 | 55.65 | 53.05 | 53.8 | 53.8 | -0.25 (-0.46%) | 12,260 |
| 19 Oct 2017 | INR | 53.1 | 54.9 | 52.55 | 54.05 | 54.05 | +0.1 (+0.19%) | 2,313 |
| 18 Oct 2017 | INR | 53.1 | 54.7 | 52.75 | 53.95 | 53.95 | -0.05 (-0.09%) | 3,360 |
| 17 Oct 2017 | INR | 55 | 55.5 | 53.6 | 54 | 54 | -1.8 (-3.23%) | 7,890 |
| 16 Oct 2017 | INR | 58.85 | 58.85 | 55.1 | 55.8 | 55.8 | -0.8 (-1.41%) | 13,148 |
| 13 Oct 2017 | INR | 53.5 | 59.5 | 53.35 | 56.6 | 56.6 | +2.7 (+5.01%) | 63,894 |
| 12 Oct 2017 | INR | 54 | 54.7 | 53 | 53.9 | 53.9 | -0.6 (-1.10%) | 10,021 |
| 11 Oct 2017 | INR | 53.05 | 55.6 | 52.7 | 54.5 | 54.5 | +0.8 (+1.49%) | 16,979 |
| 10 Oct 2017 | INR | 54.15 | 56.3 | 52.2 | 53.7 | 53.7 | -1.4 (-2.54%) | 33,600 |
| 9 Oct 2017 | INR | 54 | 55.85 | 53.45 | 55.1 | 55.1 | +0.1 (+0.18%) | 40,602 |
| 6 Oct 2017 | INR | 55 | 55.75 | 54 | 55 | 55 | -0.1 (-0.18%) | 11,570 |
| 5 Oct 2017 | INR | 56.1 | 56.8 | 54.4 | 55.1 | 55.1 | -0.85 (-1.52%) | 39,291 |
| 4 Oct 2017 | INR | 58.45 | 58.45 | 55.7 | 55.95 | 55.95 | -1.45 (-2.53%) | 33,624 |
