| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 94.9 | 95.2 | 94.85 | 95 | 95 | +0.42 (+0.44%) | 239,841 |
| 7 Nov 2017 | INR | 95 | 95 | 94.58 | 94.58 | 94.58 | -0.42 (-0.44%) | 35,721 |
| 6 Nov 2017 | INR | 96.2 | 96.2 | 95 | 95 | 95 | -3.19 (-3.25%) | 86,751 |
| 3 Nov 2017 | INR | 97.8 | 98.25 | 97.8 | 98.19 | 98.19 | +0.63 (+0.65%) | 66,339 |
| 2 Nov 2017 | INR | 97.99 | 97.99 | 97.56 | 97.56 | 97.56 | -0.05 (-0.05%) | 51,030 |
| 1 Nov 2017 | INR | 97.5 | 97.7 | 97.41 | 97.61 | 97.61 | -0.22 (-0.22%) | 71,442 |
| 31 Oct 2017 | INR | 97 | 97.83 | 97 | 97.83 | 97.83 | +1.01 (+1.04%) | 61,236 |
| 30 Oct 2017 | INR | 96.95 | 97 | 96.82 | 96.82 | 96.82 | -0.28 (-0.29%) | 20,412 |
| 27 Oct 2017 | INR | 97 | 97.1 | 97 | 97.1 | 97.1 | +0.6 (+0.62%) | 15,309 |
| 26 Oct 2017 | INR | 96.99 | 97 | 96.2 | 96.5 | 96.5 | -0.05 (-0.05%) | 66,339 |
| 25 Oct 2017 | INR | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.0 (0.0%) | 0 |
| 24 Oct 2017 | INR | 96.87 | 97.5 | 96.55 | 96.55 | 96.55 | -0.28 (-0.29%) | 45,927 |
| 23 Oct 2017 | INR | 95.65 | 97.4 | 95.65 | 96.83 | 96.83 | +2.28 (+2.41%) | 117,369 |
| 19 Oct 2017 | INR | 94.99 | 95 | 94.65 | 94.55 | 94.55 | 0.0 (0.0%) | 25,515 |
| 18 Oct 2017 | INR | 94.37 | 94.55 | 94.37 | 94.55 | 94.55 | +0.2 (+0.21%) | 25,515 |
| 17 Oct 2017 | INR | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -0.02 (-0.02%) | 0 |
| 16 Oct 2017 | INR | 94.26 | 94.92 | 94.25 | 94.37 | 94.37 | -0.13 (-0.14%) | 61,236 |
| 13 Oct 2017 | INR | 95.24 | 95.24 | 94.5 | 94.5 | 94.5 | -0.05 (-0.05%) | 20,412 |
| 12 Oct 2017 | INR | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2017 | INR | 95.99 | 95.99 | 94.55 | 94.55 | 94.55 | -0.45 (-0.47%) | 45,927 |
| 10 Oct 2017 | INR | 95.25 | 95.25 | 94.99 | 95 | 95 | -0.26 (-0.27%) | 30,618 |
| 9 Oct 2017 | INR | 95.99 | 95.99 | 95.05 | 95.26 | 95.26 | +0.33 (+0.35%) | 81,648 |
| 6 Oct 2017 | INR | 95 | 95 | 94.85 | 94.93 | 94.93 | -0.32 (-0.34%) | 10,206 |
| 5 Oct 2017 | INR | 95.24 | 95.25 | 95.24 | 95.25 | 95.25 | -0.4 (-0.42%) | 10,206 |
| 4 Oct 2017 | INR | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0.0 (0.0%) | 5,103 |
| 3 Oct 2017 | INR | 95.62 | 95.8 | 95.61 | 95.65 | 95.65 | -0.25 (-0.26%) | 30,618 |
| 29 Sep 2017 | INR | 95.9 | 96 | 95.59 | 95.9 | 95.9 | 0.0 (0.0%) | 40,824 |
| 28 Sep 2017 | INR | 95.25 | 95.9 | 95.25 | 95.9 | 95.9 | +0.32 (+0.33%) | 81,648 |
| 27 Sep 2017 | INR | 95.6 | 95.95 | 95.25 | 95.58 | 95.58 | -0.23 (-0.24%) | 117,369 |
| 26 Sep 2017 | INR | 95.8 | 95.81 | 95.8 | 95.81 | 95.81 | -0.11 (-0.11%) | 20,412 |
