| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 74 | 74.7 | 73.7 | 74.5 | 74.5 | +1.25 (+1.71%) | 5,108 |
| 8 Nov 2017 | INR | 73.6 | 75 | 72.95 | 73.25 | 73.25 | +0.85 (+1.17%) | 11,819 |
| 7 Nov 2017 | INR | 76.2 | 76.2 | 71.9 | 72.4 | 72.4 | -3.1 (-4.11%) | 62,790 |
| 6 Nov 2017 | INR | 76.5 | 76.5 | 75.15 | 75.5 | 75.5 | -0.55 (-0.72%) | 15,430 |
| 3 Nov 2017 | INR | 75 | 76.65 | 74.9 | 76.05 | 76.05 | +1.15 (+1.54%) | 22,412 |
| 2 Nov 2017 | INR | 76.9 | 76.95 | 74 | 74.9 | 74.9 | -0.9 (-1.19%) | 32,594 |
| 1 Nov 2017 | INR | 76.65 | 76.65 | 75.6 | 75.8 | 75.8 | -0.8 (-1.04%) | 11,695 |
| 31 Oct 2017 | INR | 79 | 79 | 76.35 | 76.6 | 76.6 | -1.1 (-1.42%) | 24,789 |
| 30 Oct 2017 | INR | 79.45 | 79.75 | 77.1 | 77.7 | 77.7 | -1.5 (-1.89%) | 24,656 |
| 27 Oct 2017 | INR | 78.6 | 80.3 | 78 | 79.2 | 79.2 | +0.9 (+1.15%) | 71,434 |
| 26 Oct 2017 | INR | 79.45 | 79.5 | 78 | 78.3 | 78.3 | -0.65 (-0.82%) | 13,581 |
| 25 Oct 2017 | INR | 79.1 | 81 | 78.5 | 78.95 | 78.95 | -0.3 (-0.38%) | 17,536 |
| 24 Oct 2017 | INR | 80.25 | 81.85 | 79 | 79.25 | 79.25 | -0.3 (-0.38%) | 23,145 |
| 23 Oct 2017 | INR | 80.75 | 80.75 | 79 | 79.55 | 79.55 | -1.3 (-1.61%) | 11,570 |
| 19 Oct 2017 | INR | 80.9 | 81.3 | 79.9 | 80.85 | 80.85 | +2.55 (+3.26%) | 9,281 |
| 18 Oct 2017 | INR | 80.8 | 81.1 | 77.85 | 78.3 | 78.3 | -2.3 (-2.85%) | 17,261 |
| 17 Oct 2017 | INR | 82.9 | 83.5 | 80.05 | 80.6 | 80.6 | -1.25 (-1.53%) | 11,558 |
| 16 Oct 2017 | INR | 83.75 | 84.4 | 81.5 | 81.85 | 81.85 | -2.15 (-2.56%) | 5,492 |
| 13 Oct 2017 | INR | 89.6 | 89.6 | 83.7 | 84 | 84 | -1.3 (-1.52%) | 3,631 |
| 12 Oct 2017 | INR | 86.15 | 86.6 | 85 | 85.3 | 85.3 | +0.1 (+0.12%) | 12,241 |
| 11 Oct 2017 | INR | 87 | 87.65 | 84.7 | 85.2 | 85.2 | -1.7 (-1.96%) | 7,627 |
| 10 Oct 2017 | INR | 87.45 | 88 | 86.2 | 86.9 | 86.9 | +0.95 (+1.11%) | 10,962 |
| 9 Oct 2017 | INR | 89 | 89 | 84.15 | 85.95 | 85.95 | +1.15 (+1.36%) | 14,770 |
| 6 Oct 2017 | INR | 85 | 87 | 84.2 | 84.8 | 84.8 | +1.55 (+1.86%) | 5,691 |
| 5 Oct 2017 | INR | 82.7 | 83.45 | 82.25 | 83.25 | 83.25 | +0.55 (+0.67%) | 4,367 |
| 4 Oct 2017 | INR | 82.1 | 83.65 | 82 | 82.7 | 82.7 | 0.0 (0.0%) | 6,285 |
| 3 Oct 2017 | INR | 85 | 85 | 82.5 | 82.7 | 82.7 | -0.35 (-0.42%) | 16,923 |
| 29 Sep 2017 | INR | 83.15 | 83.85 | 82.95 | 83.05 | 83.05 | +0.25 (+0.30%) | 1,905 |
| 28 Sep 2017 | INR | 82.35 | 84.75 | 81.95 | 82.8 | 82.8 | +0.25 (+0.30%) | 8,050 |
| 27 Sep 2017 | INR | 85 | 85.5 | 82 | 82.55 | 82.55 | -2 (-2.37%) | 12,019 |
