| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 83 | 83.75 | 76.6 | 81.5 | 81.5 | +0.45 (+0.56%) | 54,672 |
| 8 Nov 2017 | INR | 82 | 83.35 | 80.55 | 81.05 | 81.05 | -0.9 (-1.10%) | 15,432 |
| 7 Nov 2017 | INR | 82 | 85.7 | 81.1 | 81.95 | 81.95 | +0.45 (+0.55%) | 33,048 |
| 6 Nov 2017 | INR | 81.15 | 82.6 | 81.15 | 81.5 | 81.5 | +0.35 (+0.43%) | 12,813 |
| 3 Nov 2017 | INR | 81.4 | 83 | 80.75 | 81.15 | 81.15 | +0.1 (+0.12%) | 23,786 |
| 2 Nov 2017 | INR | 86 | 86 | 80.5 | 81.05 | 81.05 | -0.7 (-0.86%) | 16,847 |
| 1 Nov 2017 | INR | 83 | 83.4 | 81.65 | 81.75 | 81.75 | -1.15 (-1.39%) | 7,487 |
| 31 Oct 2017 | INR | 80.05 | 84 | 79.05 | 82.9 | 82.9 | +2.2 (+2.73%) | 24,146 |
| 30 Oct 2017 | INR | 83.8 | 83.8 | 79.55 | 80.7 | 80.7 | -0.5 (-0.62%) | 12,715 |
| 27 Oct 2017 | INR | 81.55 | 82.25 | 81 | 81.2 | 81.2 | -0.5 (-0.61%) | 10,519 |
| 26 Oct 2017 | INR | 80.85 | 83.25 | 80 | 81.7 | 81.7 | -0.35 (-0.43%) | 10,290 |
| 25 Oct 2017 | INR | 81.65 | 84.7 | 81.5 | 82.05 | 82.05 | -0.95 (-1.14%) | 16,762 |
| 24 Oct 2017 | INR | 82.2 | 85.9 | 79.95 | 83 | 83 | +1.65 (+2.03%) | 40,275 |
| 23 Oct 2017 | INR | 80.7 | 82.55 | 79.75 | 81.35 | 81.35 | +0.05 (+0.06%) | 8,904 |
| 19 Oct 2017 | INR | 83 | 83.5 | 80.5 | 81.3 | 81.3 | -1.5 (-1.81%) | 11,944 |
| 18 Oct 2017 | INR | 78 | 83.5 | 76.7 | 82.8 | 82.8 | +4.4 (+5.61%) | 37,078 |
| 17 Oct 2017 | INR | 79.5 | 79.5 | 76.05 | 78.4 | 78.4 | -0.3 (-0.38%) | 9,439 |
| 16 Oct 2017 | INR | 80.7 | 80.7 | 78.5 | 78.7 | 78.7 | -1.5 (-1.87%) | 9,185 |
| 13 Oct 2017 | INR | 81.75 | 81.75 | 80 | 80.2 | 80.2 | -0.3 (-0.37%) | 17,868 |
| 12 Oct 2017 | INR | 82 | 82 | 80 | 80.5 | 80.5 | -0.45 (-0.56%) | 8,421 |
| 11 Oct 2017 | INR | 84.1 | 84.65 | 80.1 | 80.95 | 80.95 | -2.4 (-2.88%) | 16,225 |
| 10 Oct 2017 | INR | 83.75 | 86.15 | 82.6 | 83.35 | 83.35 | -1.2 (-1.42%) | 29,414 |
| 9 Oct 2017 | INR | 79 | 86.95 | 79 | 84.55 | 84.55 | +5.55 (+7.03%) | 102,279 |
| 6 Oct 2017 | INR | 79.8 | 81.5 | 78.65 | 79 | 79 | -0.25 (-0.32%) | 12,621 |
| 5 Oct 2017 | INR | 74.05 | 80.8 | 74.05 | 79.25 | 79.25 | +5.15 (+6.95%) | 51,520 |
| 4 Oct 2017 | INR | 75.55 | 75.95 | 73.8 | 74.1 | 74.1 | -0.7 (-0.94%) | 2,959 |
| 3 Oct 2017 | INR | 76.8 | 77.1 | 74.55 | 74.8 | 74.8 | -0.8 (-1.06%) | 6,917 |
| 29 Sep 2017 | INR | 73.35 | 77.9 | 73.35 | 75.6 | 75.6 | +2.5 (+3.42%) | 5,954 |
| 28 Sep 2017 | INR | 77.8 | 77.8 | 72.9 | 73.1 | 73.1 | -2.05 (-2.73%) | 9,236 |
| 27 Sep 2017 | INR | 77.45 | 77.85 | 74.8 | 75.15 | 75.15 | -0.9 (-1.18%) | 8,938 |
