| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 79.85 | 79.85 | 76.5 | 78.4 | 78.4 | +0.05 (+0.06%) | 9,789 |
| 8 Nov 2017 | INR | 81.25 | 81.25 | 77.2 | 78.35 | 78.35 | -1.2 (-1.51%) | 22,661 |
| 7 Nov 2017 | INR | 79.5 | 80.3 | 79 | 79.55 | 79.55 | -0.35 (-0.44%) | 14,057 |
| 6 Nov 2017 | INR | 81.75 | 83.4 | 79.5 | 79.9 | 79.9 | -0.8 (-0.99%) | 15,644 |
| 3 Nov 2017 | INR | 83.8 | 83.8 | 80.2 | 80.7 | 80.7 | -0.95 (-1.16%) | 7,085 |
| 2 Nov 2017 | INR | 84.45 | 84.45 | 81 | 81.65 | 81.65 | -1.3 (-1.57%) | 9,116 |
| 1 Nov 2017 | INR | 82.05 | 85 | 82 | 82.95 | 82.95 | +1.65 (+2.03%) | 14,666 |
| 31 Oct 2017 | INR | 85 | 85 | 81.05 | 81.3 | 81.3 | -2.1 (-2.52%) | 13,938 |
| 30 Oct 2017 | INR | 83.9 | 83.9 | 82 | 83.4 | 83.4 | -0.35 (-0.42%) | 5,543 |
| 27 Oct 2017 | INR | 84 | 85 | 82.3 | 83.75 | 83.75 | +0.5 (+0.60%) | 9,263 |
| 26 Oct 2017 | INR | 85.75 | 85.75 | 83 | 83.25 | 83.25 | +0.3 (+0.36%) | 6,077 |
| 25 Oct 2017 | INR | 83.2 | 85.95 | 82.5 | 82.95 | 82.95 | -0.65 (-0.78%) | 9,449 |
| 24 Oct 2017 | INR | 87.8 | 87.8 | 82 | 83.6 | 83.6 | -1.3 (-1.53%) | 13,230 |
| 23 Oct 2017 | INR | 84 | 86.9 | 83.95 | 84.9 | 84.9 | -0.75 (-0.88%) | 18,804 |
| 19 Oct 2017 | INR | 87 | 89.75 | 82 | 85.65 | 85.65 | +0.15 (+0.18%) | 56,320 |
| 18 Oct 2017 | INR | 78.25 | 94.8 | 78 | 85.5 | 85.5 | +6.15 (+7.75%) | 61,487 |
| 17 Oct 2017 | INR | 80.25 | 80.25 | 79 | 79.35 | 79.35 | -0.95 (-1.18%) | 4,507 |
| 16 Oct 2017 | INR | 81.5 | 82 | 79 | 80.3 | 80.3 | +0.35 (+0.44%) | 19,812 |
| 13 Oct 2017 | INR | 86 | 86 | 79.1 | 79.95 | 79.95 | -4.4 (-5.22%) | 39,395 |
| 12 Oct 2017 | INR | 83.5 | 84.85 | 82.15 | 84.35 | 84.35 | +1.45 (+1.75%) | 8,828 |
| 11 Oct 2017 | INR | 85 | 87 | 82 | 82.9 | 82.9 | -0.7 (-0.84%) | 35,632 |
| 10 Oct 2017 | INR | 85 | 89 | 82.9 | 83.6 | 83.6 | +0.25 (+0.30%) | 53,581 |
| 9 Oct 2017 | INR | 78.9 | 87 | 78.2 | 83.35 | 83.35 | +5.5 (+7.06%) | 69,725 |
| 6 Oct 2017 | INR | 77.1 | 79 | 76 | 77.85 | 77.85 | +3.8 (+5.13%) | 33,445 |
| 5 Oct 2017 | INR | 78.5 | 78.7 | 74 | 74.05 | 74.05 | -1.95 (-2.57%) | 5,020 |
| 4 Oct 2017 | INR | 76.7 | 77.2 | 74 | 76 | 76 | 0.0 (0.0%) | 10,159 |
| 3 Oct 2017 | INR | 72.1 | 80.2 | 72.1 | 76 | 76 | +3 (+4.11%) | 21,161 |
| 29 Sep 2017 | INR | 73 | 73.05 | 70.1 | 73 | 73 | +2.05 (+2.89%) | 13,047 |
| 28 Sep 2017 | INR | 70.15 | 73 | 70.15 | 70.95 | 70.95 | -1.7 (-2.34%) | 8,861 |
| 27 Sep 2017 | INR | 73 | 75.05 | 71.05 | 72.65 | 72.65 | -1.2 (-1.62%) | 36,078 |
