| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 85.1 | 89 | 85.1 | 87.2 | 87.2 | +4.55 (+5.51%) | 70,290 |
| 8 Nov 2017 | INR | 86.2 | 86.25 | 82.1 | 82.65 | 82.65 | -3.15 (-3.67%) | 10,975 |
| 7 Nov 2017 | INR | 88 | 91.9 | 85.1 | 85.8 | 85.8 | +1.1 (+1.30%) | 93,892 |
| 6 Nov 2017 | INR | 83.1 | 85.65 | 82 | 84.7 | 84.7 | +1.95 (+2.36%) | 17,786 |
| 3 Nov 2017 | INR | 84.95 | 84.95 | 82.5 | 82.75 | 82.75 | -1.4 (-1.66%) | 11,139 |
| 2 Nov 2017 | INR | 82.9 | 86 | 82.1 | 84.15 | 84.15 | +2.3 (+2.81%) | 56,036 |
| 1 Nov 2017 | INR | 82 | 83.35 | 78.95 | 81.85 | 81.85 | +2.7 (+3.41%) | 29,984 |
| 31 Oct 2017 | INR | 81 | 81.85 | 78.5 | 79.15 | 79.15 | -1.1 (-1.37%) | 11,383 |
| 30 Oct 2017 | INR | 78.55 | 82.5 | 78.55 | 80.25 | 80.25 | +2.45 (+3.15%) | 41,677 |
| 27 Oct 2017 | INR | 78.85 | 80 | 77.55 | 77.8 | 77.8 | -0.75 (-0.95%) | 11,778 |
| 26 Oct 2017 | INR | 78.65 | 80.35 | 76.4 | 78.55 | 78.55 | +1.65 (+2.15%) | 22,972 |
| 25 Oct 2017 | INR | 76.6 | 77.75 | 76.5 | 76.9 | 76.9 | +0.35 (+0.46%) | 5,700 |
| 24 Oct 2017 | INR | 77.45 | 78 | 76.3 | 76.55 | 76.55 | -0.25 (-0.33%) | 10,465 |
| 23 Oct 2017 | INR | 78 | 78.65 | 75.25 | 76.8 | 76.8 | -1.3 (-1.66%) | 7,363 |
| 19 Oct 2017 | INR | 79 | 79 | 77.65 | 78.1 | 78.1 | +1.45 (+1.89%) | 10,163 |
| 18 Oct 2017 | INR | 77.5 | 77.9 | 76.6 | 76.65 | 76.65 | -1 (-1.29%) | 10,713 |
| 17 Oct 2017 | INR | 77.3 | 78.8 | 77 | 77.65 | 77.65 | +0.25 (+0.32%) | 7,746 |
| 16 Oct 2017 | INR | 77.55 | 79 | 77.05 | 77.4 | 77.4 | -0.05 (-0.06%) | 5,862 |
| 13 Oct 2017 | INR | 78.15 | 79.5 | 76.85 | 77.45 | 77.45 | +0.6 (+0.78%) | 6,569 |
| 12 Oct 2017 | INR | 77.1 | 77.1 | 76.1 | 76.85 | 76.85 | -0.2 (-0.26%) | 5,430 |
| 11 Oct 2017 | INR | 79.2 | 80.9 | 76.2 | 77.05 | 77.05 | -2.15 (-2.71%) | 26,241 |
| 10 Oct 2017 | INR | 76.95 | 80.5 | 76.95 | 79.2 | 79.2 | +2.4 (+3.13%) | 37,896 |
| 9 Oct 2017 | INR | 77.85 | 78.35 | 76.25 | 76.8 | 76.8 | -0.7 (-0.90%) | 6,244 |
| 6 Oct 2017 | INR | 77.4 | 78.55 | 76.45 | 77.5 | 77.5 | +0.45 (+0.58%) | 13,631 |
| 5 Oct 2017 | INR | 73.6 | 78.5 | 73.6 | 77.05 | 77.05 | +2.7 (+3.63%) | 18,181 |
| 4 Oct 2017 | INR | 74 | 76 | 73.6 | 74.35 | 74.35 | +0.85 (+1.16%) | 14,267 |
| 3 Oct 2017 | INR | 73.6 | 74.15 | 73 | 73.5 | 73.5 | 0.0 (0.0%) | 4,616 |
| 29 Sep 2017 | INR | 74.5 | 75.5 | 73.05 | 73.5 | 73.5 | +0.15 (+0.20%) | 8,828 |
| 28 Sep 2017 | INR | 74 | 74.6 | 73 | 73.35 | 73.35 | -0.6 (-0.81%) | 3,975 |
| 27 Sep 2017 | INR | 76.35 | 76.8 | 73.4 | 73.95 | 73.95 | -2.2 (-2.89%) | 9,090 |
