| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 90 | 101.4 | 81.55 | 88.4 | 88.4 | +1.1 (+1.26%) | 1,032,412 |
| 8 Nov 2017 | INR | 88 | 92.9 | 85.25 | 87.3 | 87.3 | +0.2 (+0.23%) | 102,827 |
| 7 Nov 2017 | INR | 93.95 | 95.5 | 87 | 87.1 | 87.1 | -5.05 (-5.48%) | 138,904 |
| 6 Nov 2017 | INR | 85.05 | 94 | 82.85 | 92.15 | 92.15 | +8.15 (+9.70%) | 423,127 |
| 3 Nov 2017 | INR | 85.3 | 86.05 | 83.1 | 84 | 84 | -1.35 (-1.58%) | 71,768 |
| 2 Nov 2017 | INR | 86.05 | 87.5 | 84.55 | 85.35 | 85.35 | -1.45 (-1.67%) | 181,304 |
| 1 Nov 2017 | INR | 87 | 89 | 86.05 | 86.8 | 86.8 | -1.2 (-1.36%) | 250,257 |
| 31 Oct 2017 | INR | 85.3 | 89 | 84.55 | 88 | 88 | +4.25 (+5.07%) | 164,160 |
| 30 Oct 2017 | INR | 83.8 | 85.1 | 83 | 83.75 | 83.75 | +1.8 (+2.20%) | 31,911 |
| 27 Oct 2017 | INR | 83.85 | 85.2 | 81 | 81.95 | 81.95 | -1.55 (-1.86%) | 48,553 |
| 26 Oct 2017 | INR | 84 | 85.4 | 81.5 | 83.5 | 83.5 | +0.25 (+0.30%) | 38,088 |
| 25 Oct 2017 | INR | 85 | 85.2 | 82.5 | 83.25 | 83.25 | -1.1 (-1.30%) | 30,859 |
| 24 Oct 2017 | INR | 85.65 | 86 | 84.05 | 84.35 | 84.35 | -0.6 (-0.71%) | 90,247 |
| 23 Oct 2017 | INR | 86 | 86.45 | 84 | 84.95 | 84.95 | -0.2 (-0.23%) | 53,261 |
| 19 Oct 2017 | INR | 86.45 | 87.5 | 85.15 | 85.15 | 85.15 | -1.3 (-1.50%) | 13,877 |
| 18 Oct 2017 | INR | 85.85 | 96.9 | 85 | 86.45 | 86.45 | +2.3 (+2.73%) | 874,852 |
| 17 Oct 2017 | INR | 85.5 | 85.6 | 84 | 84.15 | 84.15 | -0.15 (-0.18%) | 40,915 |
| 16 Oct 2017 | INR | 85.5 | 86 | 84 | 84.3 | 84.3 | -0.45 (-0.53%) | 55,862 |
| 13 Oct 2017 | INR | 86 | 90 | 84 | 84.75 | 84.75 | -1.1 (-1.28%) | 70,505 |
| 12 Oct 2017 | INR | 85.9 | 89.45 | 85.4 | 85.85 | 85.85 | +1.85 (+2.20%) | 60,263 |
| 11 Oct 2017 | INR | 83.55 | 86 | 82.05 | 84 | 84 | +0.3 (+0.36%) | 86,088 |
| 10 Oct 2017 | INR | 84.5 | 84.9 | 83.05 | 83.7 | 83.7 | -0.25 (-0.30%) | 63,019 |
| 9 Oct 2017 | INR | 86.55 | 86.6 | 83.3 | 83.95 | 83.95 | -1.7 (-1.98%) | 62,611 |
| 6 Oct 2017 | INR | 84.95 | 86.4 | 83.35 | 85.65 | 85.65 | +1.25 (+1.48%) | 93,778 |
| 5 Oct 2017 | INR | 89.4 | 89.4 | 84 | 84.4 | 84.4 | -5.15 (-5.75%) | 59,866 |
| 4 Oct 2017 | INR | 81.05 | 90 | 81.05 | 89.55 | 89.55 | +7.2 (+8.74%) | 124,284 |
| 3 Oct 2017 | INR | 80.6 | 83.45 | 80.6 | 82.35 | 82.35 | +1.25 (+1.54%) | 76,462 |
| 29 Sep 2017 | INR | 80.5 | 83 | 80 | 81.1 | 81.1 | +0.35 (+0.43%) | 56,871 |
| 28 Sep 2017 | INR | 80 | 81.05 | 76.7 | 80.75 | 80.75 | +0.5 (+0.62%) | 56,314 |
| 27 Sep 2017 | INR | 83.5 | 83.95 | 79.6 | 80.25 | 80.25 | -1.45 (-1.77%) | 110,729 |
