| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 98 | 99 | 94.45 | 95.8 | 95.8 | +1.9 (+2.02%) | 258,056 |
| 8 Nov 2017 | INR | 94 | 94.85 | 93.55 | 93.9 | 93.9 | +0.8 (+0.86%) | 93,857 |
| 7 Nov 2017 | INR | 95.1 | 96.5 | 92.95 | 93.1 | 93.1 | -2 (-2.10%) | 128,382 |
| 6 Nov 2017 | INR | 95 | 95.5 | 94.05 | 95.1 | 95.1 | +0.75 (+0.79%) | 59,122 |
| 3 Nov 2017 | INR | 95 | 95.2 | 94.05 | 94.35 | 94.35 | -0.9 (-0.94%) | 64,712 |
| 2 Nov 2017 | INR | 97 | 97 | 95 | 95.25 | 95.25 | -0.9 (-0.94%) | 96,573 |
| 1 Nov 2017 | INR | 96.7 | 98.05 | 95.6 | 96.15 | 96.15 | +1.55 (+1.64%) | 143,264 |
| 31 Oct 2017 | INR | 95.9 | 96 | 94.5 | 94.6 | 94.6 | -0.35 (-0.37%) | 57,766 |
| 30 Oct 2017 | INR | 94.35 | 95.8 | 94 | 94.95 | 94.95 | +0.8 (+0.85%) | 78,229 |
| 27 Oct 2017 | INR | 95.1 | 97.15 | 94 | 94.15 | 94.15 | -0.15 (-0.16%) | 81,038 |
| 26 Oct 2017 | INR | 95.55 | 95.95 | 94 | 94.3 | 94.3 | -0.9 (-0.95%) | 143,141 |
| 25 Oct 2017 | INR | 96.3 | 97.7 | 93.9 | 95.2 | 95.2 | -0.85 (-0.88%) | 181,040 |
| 24 Oct 2017 | INR | 97.25 | 98.7 | 95.8 | 96.05 | 96.05 | -1.35 (-1.39%) | 103,673 |
| 23 Oct 2017 | INR | 94.3 | 99 | 94.3 | 97.4 | 97.4 | +3.8 (+4.06%) | 312,346 |
| 19 Oct 2017 | INR | 94 | 95 | 93.25 | 93.6 | 93.6 | -0.35 (-0.37%) | 47,253 |
| 18 Oct 2017 | INR | 94.8 | 95.95 | 93.6 | 93.95 | 93.95 | -0.45 (-0.48%) | 163,751 |
| 17 Oct 2017 | INR | 94.2 | 96 | 94.2 | 94.4 | 94.4 | -0.9 (-0.94%) | 91,391 |
| 16 Oct 2017 | INR | 95.2 | 96.6 | 94.5 | 95.3 | 95.3 | -0.6 (-0.63%) | 102,163 |
| 13 Oct 2017 | INR | 98 | 98.8 | 95.5 | 95.9 | 95.9 | -2.1 (-2.14%) | 120,445 |
| 12 Oct 2017 | INR | 96.45 | 98.55 | 95.2 | 98 | 98 | +0.95 (+0.98%) | 197,481 |
| 11 Oct 2017 | INR | 101.2 | 101.9 | 93.65 | 97.05 | 97.05 | -2.3 (-2.32%) | 599,178 |
| 10 Oct 2017 | INR | 92.95 | 100.45 | 92.2 | 99.35 | 99.35 | +6.85 (+7.41%) | 714,331 |
| 9 Oct 2017 | INR | 93.8 | 94.2 | 91.2 | 92.5 | 92.5 | -0.15 (-0.16%) | 178,798 |
| 6 Oct 2017 | INR | 92.3 | 94.5 | 92 | 92.65 | 92.65 | +2 (+2.21%) | 198,842 |
| 5 Oct 2017 | INR | 86.85 | 91 | 86.3 | 90.65 | 90.65 | +4.35 (+5.04%) | 186,003 |
| 4 Oct 2017 | INR | 87.3 | 88.2 | 85.9 | 86.3 | 86.3 | -1 (-1.15%) | 111,420 |
| 3 Oct 2017 | INR | 87.2 | 88.25 | 85.8 | 87.3 | 87.3 | +1.85 (+2.17%) | 107,727 |
| 29 Sep 2017 | INR | 84.7 | 87 | 84.3 | 85.45 | 85.45 | +1.25 (+1.48%) | 121,014 |
| 28 Sep 2017 | INR | 85.2 | 85.3 | 83.4 | 84.2 | 84.2 | -0.7 (-0.82%) | 83,532 |
| 27 Sep 2017 | INR | 89.05 | 89.05 | 84.55 | 84.9 | 84.9 | -1 (-1.16%) | 135,179 |
