| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 87.9 | 89.95 | 87 | 89 | 89 | +2 (+2.30%) | 785,395 |
| 8 Nov 2017 | INR | 91.8 | 92.5 | 85.3 | 87 | 87 | -4.3 (-4.71%) | 1,518,750 |
| 7 Nov 2017 | INR | 95 | 96.65 | 89.7 | 91.3 | 91.3 | -3.2 (-3.39%) | 707,905 |
| 6 Nov 2017 | INR | 94.75 | 96.3 | 93.55 | 94.5 | 94.5 | +0.4 (+0.43%) | 1,075,540 |
| 3 Nov 2017 | INR | 93 | 96.65 | 93 | 94.1 | 94.1 | +1.1 (+1.18%) | 1,264,478 |
| 2 Nov 2017 | INR | 94.75 | 96 | 92.5 | 93 | 93 | -1.5 (-1.59%) | 941,435 |
| 1 Nov 2017 | INR | 97 | 97.65 | 93.9 | 94.5 | 94.5 | -1.4 (-1.46%) | 1,235,972 |
| 31 Oct 2017 | INR | 91.95 | 96.85 | 91.45 | 95.9 | 95.9 | +4.4 (+4.81%) | 1,573,961 |
| 30 Oct 2017 | INR | 91.95 | 94 | 91.1 | 91.5 | 91.5 | -0.35 (-0.38%) | 1,064,000 |
| 27 Oct 2017 | INR | 91.75 | 93.75 | 91.1 | 91.85 | 91.85 | +0.35 (+0.38%) | 856,681 |
| 26 Oct 2017 | INR | 89.5 | 92.45 | 89.5 | 91.5 | 91.5 | +2.05 (+2.29%) | 1,307,410 |
| 25 Oct 2017 | INR | 85.85 | 89.8 | 84.85 | 89.45 | 89.45 | +4.15 (+4.87%) | 1,612,784 |
| 24 Oct 2017 | INR | 85 | 87.25 | 83.75 | 85.3 | 85.3 | +0.45 (+0.53%) | 987,141 |
| 23 Oct 2017 | INR | 86.05 | 87.2 | 84.5 | 84.85 | 84.85 | -0.65 (-0.76%) | 1,142,121 |
| 19 Oct 2017 | INR | 87.75 | 87.8 | 84.7 | 85.5 | 85.5 | -1.35 (-1.55%) | 266,657 |
| 18 Oct 2017 | INR | 89 | 89 | 86.1 | 86.85 | 86.85 | -1.95 (-2.20%) | 1,258,461 |
| 17 Oct 2017 | INR | 86.5 | 89.4 | 85.4 | 88.8 | 88.8 | +2.55 (+2.96%) | 1,083,150 |
| 16 Oct 2017 | INR | 86.2 | 87.1 | 85.35 | 86.25 | 86.25 | +1.15 (+1.35%) | 538,690 |
| 13 Oct 2017 | INR | 86.9 | 87.75 | 84.85 | 85.1 | 85.1 | -1.2 (-1.39%) | 872,854 |
| 12 Oct 2017 | INR | 82.5 | 86.6 | 81.45 | 86.3 | 86.3 | +4.3 (+5.24%) | 3,196,430 |
| 11 Oct 2017 | INR | 81.35 | 83.5 | 80.5 | 82 | 82 | +1.35 (+1.67%) | 1,889,249 |
| 10 Oct 2017 | INR | 80.8 | 81.35 | 79.2 | 80.65 | 80.65 | +0.35 (+0.44%) | 1,006,866 |
| 9 Oct 2017 | INR | 81.85 | 82.85 | 80.1 | 80.3 | 80.3 | -1.35 (-1.65%) | 699,025 |
| 6 Oct 2017 | INR | 79.5 | 82.65 | 79.5 | 81.65 | 81.65 | +2.15 (+2.70%) | 1,480,890 |
| 5 Oct 2017 | INR | 78.7 | 80.5 | 78.7 | 79.5 | 79.5 | +0.75 (+0.95%) | 1,079,058 |
| 4 Oct 2017 | INR | 80.05 | 80.6 | 78.3 | 78.75 | 78.75 | -1 (-1.25%) | 567,618 |
| 3 Oct 2017 | INR | 80.4 | 81.65 | 78.9 | 79.75 | 79.75 | +1.45 (+1.85%) | 1,087,354 |
| 29 Sep 2017 | INR | 77 | 80.2 | 77 | 78.3 | 78.3 | +2.05 (+2.69%) | 933,140 |
| 28 Sep 2017 | INR | 75 | 78.05 | 74 | 76.25 | 76.25 | +1.6 (+2.14%) | 631,309 |
| 27 Sep 2017 | INR | 77.85 | 78 | 74 | 74.65 | 74.65 | -2.1 (-2.74%) | 394,544 |
