| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 82.1 | 83 | 81.5 | 82.1 | 82.1 | +0.55 (+0.67%) | 6,128 |
| 8 Nov 2017 | INR | 82 | 85.65 | 81.5 | 81.55 | 81.55 | -1.7 (-2.04%) | 15,179 |
| 7 Nov 2017 | INR | 84.2 | 85.95 | 83.05 | 83.25 | 83.25 | -2.95 (-3.42%) | 17,740 |
| 6 Nov 2017 | INR | 85.55 | 88.7 | 82.55 | 86.2 | 86.2 | +0.8 (+0.94%) | 28,024 |
| 3 Nov 2017 | INR | 86.6 | 87 | 84.65 | 85.4 | 85.4 | -1.85 (-2.12%) | 18,152 |
| 2 Nov 2017 | INR | 88 | 89.9 | 87.2 | 87.25 | 87.25 | -0.3 (-0.34%) | 6,953 |
| 1 Nov 2017 | INR | 89.4 | 89.5 | 87.15 | 87.55 | 87.55 | -0.2 (-0.23%) | 21,339 |
| 31 Oct 2017 | INR | 88.5 | 91.8 | 87.5 | 87.75 | 87.75 | +0.35 (+0.40%) | 40,071 |
| 30 Oct 2017 | INR | 84.1 | 89 | 84 | 87.4 | 87.4 | +2.35 (+2.76%) | 29,659 |
| 27 Oct 2017 | INR | 85 | 86 | 83.15 | 85.05 | 85.05 | -1.1 (-1.28%) | 23,185 |
| 26 Oct 2017 | INR | 85 | 87 | 83.25 | 86.15 | 86.15 | +1.15 (+1.35%) | 12,985 |
| 25 Oct 2017 | INR | 84.2 | 88.4 | 84.2 | 85 | 85 | -0.9 (-1.05%) | 23,678 |
| 24 Oct 2017 | INR | 89.45 | 89.45 | 85.5 | 85.9 | 85.9 | -1.55 (-1.77%) | 28,653 |
| 23 Oct 2017 | INR | 80.1 | 89.55 | 80 | 87.45 | 87.45 | +6.1 (+7.50%) | 62,398 |
| 19 Oct 2017 | INR | 84.9 | 84.9 | 81.15 | 81.35 | 81.35 | -1.5 (-1.81%) | 15,627 |
| 18 Oct 2017 | INR | 81 | 84 | 79 | 82.85 | 82.85 | +2.35 (+2.92%) | 28,664 |
| 17 Oct 2017 | INR | 78.1 | 81.5 | 78.1 | 80.5 | 80.5 | +1.25 (+1.58%) | 8,559 |
| 16 Oct 2017 | INR | 80.1 | 83 | 79.15 | 79.25 | 79.25 | -1.2 (-1.49%) | 18,444 |
| 13 Oct 2017 | INR | 80.5 | 83 | 79.2 | 80.45 | 80.45 | +0.25 (+0.31%) | 38,593 |
| 12 Oct 2017 | INR | 80 | 81.8 | 78.5 | 80.2 | 80.2 | -0.2 (-0.25%) | 16,037 |
| 11 Oct 2017 | INR | 81.35 | 83 | 79 | 80.4 | 80.4 | -0.55 (-0.68%) | 23,764 |
| 10 Oct 2017 | INR | 81.8 | 81.9 | 78.6 | 80.95 | 80.95 | +1 (+1.25%) | 13,402 |
| 9 Oct 2017 | INR | 81.75 | 81.75 | 79.65 | 79.95 | 79.95 | +0.25 (+0.31%) | 10,021 |
| 6 Oct 2017 | INR | 81.1 | 82.45 | 78.95 | 79.7 | 79.7 | -0.15 (-0.19%) | 29,588 |
| 5 Oct 2017 | INR | 81.6 | 84 | 79.4 | 79.85 | 79.85 | +0.4 (+0.50%) | 23,648 |
| 4 Oct 2017 | INR | 73.6 | 83 | 73.6 | 79.45 | 79.45 | +2.75 (+3.59%) | 48,726 |
| 3 Oct 2017 | INR | 78.5 | 78.5 | 76.3 | 76.7 | 76.7 | -0.35 (-0.45%) | 11,143 |
| 29 Sep 2017 | INR | 77.05 | 78 | 76.5 | 77.05 | 77.05 | +0.4 (+0.52%) | 10,615 |
| 28 Sep 2017 | INR | 76.25 | 79.3 | 76.25 | 76.65 | 76.65 | -0.05 (-0.07%) | 10,433 |
| 27 Sep 2017 | INR | 80.1 | 82 | 76.5 | 76.7 | 76.7 | -3.15 (-3.94%) | 35,123 |
