| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 79 | 80.9 | 78.9 | 79.8 | 79.8 | +1 (+1.27%) | 18,456 |
| 8 Nov 2017 | INR | 80 | 82.5 | 78.1 | 78.8 | 78.8 | -1.9 (-2.35%) | 27,692 |
| 7 Nov 2017 | INR | 86.5 | 87.4 | 80 | 80.7 | 80.7 | -5.8 (-6.71%) | 45,884 |
| 6 Nov 2017 | INR | 88.9 | 92 | 85.5 | 86.5 | 86.5 | -2 (-2.26%) | 156,999 |
| 3 Nov 2017 | INR | 87.5 | 91 | 86.55 | 88.5 | 88.5 | +1.45 (+1.67%) | 118,395 |
| 2 Nov 2017 | INR | 88.3 | 89.95 | 86.5 | 87.05 | 87.05 | 0.0 (0.0%) | 34,348 |
| 1 Nov 2017 | INR | 90.3 | 91.4 | 86.5 | 87.05 | 87.05 | -2.2 (-2.46%) | 86,261 |
| 31 Oct 2017 | INR | 86 | 90.7 | 84 | 89.25 | 89.25 | +5.85 (+7.01%) | 109,709 |
| 30 Oct 2017 | INR | 84 | 85.7 | 83 | 83.4 | 83.4 | -0.5 (-0.60%) | 20,781 |
| 27 Oct 2017 | INR | 85.5 | 86.9 | 83.65 | 83.9 | 83.9 | -1.25 (-1.47%) | 15,320 |
| 26 Oct 2017 | INR | 83.7 | 87.5 | 82.55 | 85.15 | 85.15 | +1.75 (+2.10%) | 73,070 |
| 25 Oct 2017 | INR | 84.65 | 85 | 82.5 | 83.4 | 83.4 | -1.25 (-1.48%) | 15,390 |
| 24 Oct 2017 | INR | 84.65 | 85.7 | 83 | 84.65 | 84.65 | +0.85 (+1.01%) | 34,017 |
| 23 Oct 2017 | INR | 84.9 | 85.85 | 83 | 83.8 | 83.8 | -1.4 (-1.64%) | 17,082 |
| 19 Oct 2017 | INR | 86.05 | 87.8 | 85.2 | 85.2 | 85.2 | -0.65 (-0.76%) | 14,203 |
| 18 Oct 2017 | INR | 87.5 | 87.85 | 85.5 | 85.85 | 85.85 | -1.2 (-1.38%) | 20,139 |
| 17 Oct 2017 | INR | 83.75 | 88.6 | 83.4 | 87.05 | 87.05 | +3.3 (+3.94%) | 81,017 |
| 16 Oct 2017 | INR | 83.9 | 85 | 82 | 83.75 | 83.75 | +0.85 (+1.03%) | 25,768 |
| 13 Oct 2017 | INR | 84.85 | 87.2 | 82.05 | 82.9 | 82.9 | -1.05 (-1.25%) | 52,995 |
| 12 Oct 2017 | INR | 83.35 | 86 | 81.8 | 83.95 | 83.95 | +2.8 (+3.45%) | 66,102 |
| 11 Oct 2017 | INR | 86.65 | 88 | 80.05 | 81.15 | 81.15 | -4.3 (-5.03%) | 111,199 |
| 10 Oct 2017 | INR | 77 | 86.85 | 76.65 | 85.45 | 85.45 | +9.6 (+12.66%) | 263,304 |
| 9 Oct 2017 | INR | 71.65 | 76.3 | 71.4 | 75.85 | 75.85 | +3.6 (+4.98%) | 70,706 |
| 6 Oct 2017 | INR | 70.3 | 72.5 | 69.8 | 72.25 | 72.25 | +2.35 (+3.36%) | 19,379 |
| 5 Oct 2017 | INR | 70.75 | 72.5 | 68.95 | 69.9 | 69.9 | -1.4 (-1.96%) | 11,343 |
| 4 Oct 2017 | INR | 70 | 71.6 | 69.85 | 71.3 | 71.3 | +0.85 (+1.21%) | 8,017 |
| 3 Oct 2017 | INR | 68.75 | 71 | 68.25 | 70.45 | 70.45 | +3.05 (+4.53%) | 10,473 |
| 29 Sep 2017 | INR | 66.3 | 68.45 | 65.9 | 67.4 | 67.4 | +2.25 (+3.45%) | 12,178 |
| 28 Sep 2017 | INR | 66.15 | 67 | 64.25 | 65.15 | 65.15 | -0.7 (-1.06%) | 9,015 |
| 27 Sep 2017 | INR | 68.35 | 69.55 | 65.4 | 65.85 | 65.85 | -1.5 (-2.23%) | 14,445 |
