| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 86.9 | 86.95 | 84.5 | 84.65 | 84.65 | -0.45 (-0.53%) | 23,941 |
| 8 Nov 2017 | INR | 85.35 | 89.35 | 84.75 | 85.1 | 85.1 | +0.65 (+0.77%) | 45,578 |
| 7 Nov 2017 | INR | 88.2 | 88.2 | 84.05 | 84.45 | 84.45 | -3.15 (-3.60%) | 126,365 |
| 6 Nov 2017 | INR | 89.75 | 89.85 | 87.3 | 87.6 | 87.6 | -3.05 (-3.36%) | 69,234 |
| 3 Nov 2017 | INR | 93.8 | 94.5 | 90.1 | 90.65 | 90.65 | -2.35 (-2.53%) | 136,270 |
| 2 Nov 2017 | INR | 90.8 | 94.55 | 88.45 | 93 | 93 | +3 (+3.33%) | 251,984 |
| 1 Nov 2017 | INR | 85.95 | 92.1 | 85.95 | 90 | 90 | +4.25 (+4.96%) | 231,742 |
| 31 Oct 2017 | INR | 84.7 | 88.4 | 84.7 | 85.75 | 85.75 | +0.85 (+1.00%) | 48,820 |
| 30 Oct 2017 | INR | 84.9 | 87 | 84.35 | 84.9 | 84.9 | +1.05 (+1.25%) | 50,185 |
| 27 Oct 2017 | INR | 83.75 | 86.2 | 83.55 | 83.85 | 83.85 | -0.25 (-0.30%) | 64,136 |
| 26 Oct 2017 | INR | 85.2 | 86.75 | 83.35 | 84.1 | 84.1 | -1.9 (-2.21%) | 63,221 |
| 25 Oct 2017 | INR | 89.15 | 89.7 | 85.7 | 86 | 86 | -1.6 (-1.83%) | 66,932 |
| 24 Oct 2017 | INR | 90.55 | 90.75 | 86.55 | 87.6 | 87.6 | -2.25 (-2.50%) | 62,122 |
| 23 Oct 2017 | INR | 89.2 | 93.05 | 89.2 | 89.85 | 89.85 | +1 (+1.13%) | 109,201 |
| 19 Oct 2017 | INR | 90.2 | 91.2 | 88.25 | 88.85 | 88.85 | -1.2 (-1.33%) | 28,258 |
| 18 Oct 2017 | INR | 92.3 | 93.15 | 89.4 | 90.05 | 90.05 | -2.6 (-2.81%) | 71,229 |
| 17 Oct 2017 | INR | 91.7 | 94.1 | 90.9 | 92.65 | 92.65 | +2.05 (+2.26%) | 106,696 |
| 16 Oct 2017 | INR | 92 | 95.25 | 89.6 | 90.6 | 90.6 | -1.15 (-1.25%) | 136,025 |
| 13 Oct 2017 | INR | 93.9 | 99.6 | 90.65 | 91.75 | 91.75 | -0.55 (-0.60%) | 489,861 |
| 12 Oct 2017 | INR | 86.95 | 95.85 | 86.95 | 92.3 | 92.3 | +6.8 (+7.95%) | 635,188 |
| 11 Oct 2017 | INR | 83.4 | 91.8 | 82.65 | 85.5 | 85.5 | +3.5 (+4.27%) | 364,754 |
| 10 Oct 2017 | INR | 83.4 | 85 | 81.35 | 82 | 82 | -0.75 (-0.91%) | 69,433 |
| 9 Oct 2017 | INR | 82.6 | 87.9 | 81.1 | 82.75 | 82.75 | -0.95 (-1.14%) | 370,324 |
| 6 Oct 2017 | INR | 72.8 | 85 | 72.4 | 83.7 | 83.7 | +11.5 (+15.93%) | 482,522 |
| 5 Oct 2017 | INR | 73.15 | 74.6 | 71.5 | 72.2 | 72.2 | -0.6 (-0.82%) | 68,713 |
| 4 Oct 2017 | INR | 70.2 | 73.8 | 69.1 | 72.8 | 72.8 | +2.95 (+4.22%) | 80,420 |
| 3 Oct 2017 | INR | 73.05 | 73.1 | 69.3 | 69.85 | 69.85 | -1.15 (-1.62%) | 40,716 |
| 29 Sep 2017 | INR | 72.5 | 73.5 | 70.45 | 71 | 71 | +0.15 (+0.21%) | 38,066 |
| 28 Sep 2017 | INR | 71.05 | 73 | 69.5 | 70.85 | 70.85 | +0.05 (+0.07%) | 53,433 |
| 27 Sep 2017 | INR | 74.9 | 75.8 | 70.05 | 70.8 | 70.8 | -3 (-4.07%) | 48,714 |
