| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 82.1 | 82.75 | 81.4 | 81.95 | 81.95 | +0.1 (+0.12%) | 367,533 |
| 8 Nov 2017 | INR | 83 | 83.7 | 81.6 | 81.85 | 81.85 | -0.9 (-1.09%) | 442,519 |
| 7 Nov 2017 | INR | 84.95 | 85.85 | 82.4 | 82.75 | 82.75 | -2.3 (-2.70%) | 733,090 |
| 6 Nov 2017 | INR | 85.25 | 89 | 84.7 | 85.05 | 85.05 | -1.1 (-1.28%) | 1,624,628 |
| 3 Nov 2017 | INR | 87.4 | 87.7 | 85.7 | 86.15 | 86.15 | -0.8 (-0.92%) | 552,538 |
| 2 Nov 2017 | INR | 85.75 | 88.15 | 85.1 | 86.95 | 86.95 | +1.45 (+1.70%) | 1,017,396 |
| 1 Nov 2017 | INR | 86.65 | 86.9 | 85.2 | 85.5 | 85.5 | -0.55 (-0.64%) | 511,550 |
| 31 Oct 2017 | INR | 88.3 | 88.3 | 85.85 | 86.05 | 86.05 | -1.8 (-2.05%) | 685,876 |
| 30 Oct 2017 | INR | 88 | 89.85 | 87.5 | 87.85 | 87.85 | +1.95 (+2.27%) | 2,498,543 |
| 27 Oct 2017 | INR | 82.75 | 86.4 | 82.1 | 85.9 | 85.9 | +3.75 (+4.56%) | 2,051,264 |
| 26 Oct 2017 | INR | 80.95 | 83.8 | 80.75 | 82.15 | 82.15 | +1.35 (+1.67%) | 897,827 |
| 25 Oct 2017 | INR | 82.3 | 82.3 | 80.5 | 80.8 | 80.8 | 0.0 (0.0%) | 368,636 |
| 24 Oct 2017 | INR | 81.05 | 81.8 | 80.65 | 80.8 | 80.8 | -0.05 (-0.06%) | 386,152 |
| 23 Oct 2017 | INR | 81.55 | 82.25 | 80.55 | 80.85 | 80.85 | -0.6 (-0.74%) | 335,037 |
| 19 Oct 2017 | INR | 81.8 | 82.2 | 81 | 81.45 | 81.45 | -0.1 (-0.12%) | 234,309 |
| 18 Oct 2017 | INR | 82 | 82.4 | 81.4 | 81.55 | 81.55 | -0.35 (-0.43%) | 345,240 |
| 17 Oct 2017 | INR | 82 | 82.9 | 81.7 | 81.9 | 81.9 | +0.15 (+0.18%) | 387,144 |
| 16 Oct 2017 | INR | 82.75 | 83.1 | 81.55 | 81.75 | 81.75 | -0.35 (-0.43%) | 481,394 |
| 13 Oct 2017 | INR | 82.5 | 83.7 | 82 | 82.1 | 82.1 | +0.25 (+0.31%) | 507,816 |
| 12 Oct 2017 | INR | 82.4 | 82.5 | 81.1 | 81.85 | 81.85 | 0.0 (0.0%) | 450,014 |
| 11 Oct 2017 | INR | 83.8 | 84.05 | 81.1 | 81.85 | 81.85 | -1.6 (-1.92%) | 710,430 |
| 10 Oct 2017 | INR | 83.55 | 84.4 | 83.2 | 83.45 | 83.45 | +0.1 (+0.12%) | 648,889 |
| 9 Oct 2017 | INR | 83.8 | 85.1 | 83.25 | 83.35 | 83.35 | -0.45 (-0.54%) | 782,231 |
| 6 Oct 2017 | INR | 83.65 | 85.25 | 83.65 | 83.8 | 83.8 | 0.0 (0.0%) | 884,276 |
| 5 Oct 2017 | INR | 83.5 | 85.2 | 83.2 | 83.8 | 83.8 | +0.2 (+0.24%) | 718,127 |
| 4 Oct 2017 | INR | 83.3 | 84.55 | 82.75 | 83.6 | 83.6 | +0.7 (+0.84%) | 544,720 |
| 3 Oct 2017 | INR | 83.65 | 84.2 | 82.75 | 82.9 | 82.9 | -0.25 (-0.30%) | 432,560 |
| 29 Sep 2017 | INR | 83.9 | 84.35 | 83 | 83.15 | 83.15 | -0.1 (-0.12%) | 654,756 |
| 28 Sep 2017 | INR | 83.55 | 84.2 | 82.5 | 83.25 | 83.25 | +0.2 (+0.24%) | 870,423 |
| 27 Sep 2017 | INR | 85.5 | 86.5 | 82.6 | 83.05 | 83.05 | -2 (-2.35%) | 820,231 |
