| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 82.15 | 82.3 | 80 | 80.3 | 80.3 | -1.8 (-2.19%) | 436,005 |
| 7 Nov 2017 | INR | 84 | 84.55 | 82 | 82.1 | 82.1 | -1.85 (-2.20%) | 747,496 |
| 6 Nov 2017 | INR | 82.55 | 84.4 | 82.5 | 83.95 | 83.95 | +0.95 (+1.14%) | 1,058,193 |
| 3 Nov 2017 | INR | 86.55 | 87.2 | 82.75 | 83 | 83 | -3.45 (-3.99%) | 1,241,874 |
| 2 Nov 2017 | INR | 87 | 88.25 | 86.1 | 86.45 | 86.45 | -0.1 (-0.12%) | 769,151 |
| 1 Nov 2017 | INR | 90.05 | 90.5 | 85.85 | 86.55 | 86.55 | -6.4 (-6.89%) | 2,618,267 |
| 31 Oct 2017 | INR | 93.05 | 94.75 | 92.75 | 92.95 | 92.95 | 0.0 (0.0%) | 604,548 |
| 30 Oct 2017 | INR | 93.65 | 93.7 | 92.85 | 92.95 | 92.95 | +0.2 (+0.22%) | 387,458 |
| 27 Oct 2017 | INR | 93 | 95 | 92.55 | 92.75 | 92.75 | -0.25 (-0.27%) | 532,794 |
| 26 Oct 2017 | INR | 92.65 | 93.2 | 92.55 | 93 | 93 | +0.05 (+0.05%) | 322,755 |
| 25 Oct 2017 | INR | 93.75 | 93.8 | 92.65 | 92.95 | 92.95 | 0.0 (0.0%) | 572,120 |
| 24 Oct 2017 | INR | 94.85 | 94.9 | 92.75 | 92.95 | 92.95 | -1.35 (-1.43%) | 426,475 |
| 23 Oct 2017 | INR | 96 | 96.95 | 94 | 94.3 | 94.3 | -1.45 (-1.51%) | 589,059 |
| 19 Oct 2017 | INR | 93 | 96.65 | 92.5 | 95.75 | 95.75 | +4.45 (+4.87%) | 1,111,143 |
| 18 Oct 2017 | INR | 92.45 | 93.1 | 91.1 | 91.3 | 91.3 | -0.65 (-0.71%) | 565,365 |
| 17 Oct 2017 | INR | 93.5 | 93.6 | 91.7 | 91.95 | 91.95 | -1.15 (-1.24%) | 411,670 |
| 16 Oct 2017 | INR | 94.9 | 94.9 | 92.6 | 93.1 | 93.1 | -0.7 (-0.75%) | 471,529 |
| 13 Oct 2017 | INR | 94.6 | 95.5 | 93.5 | 93.8 | 93.8 | -0.3 (-0.32%) | 612,486 |
| 12 Oct 2017 | INR | 95.45 | 95.5 | 93.7 | 94.1 | 94.1 | -0.25 (-0.26%) | 490,235 |
| 11 Oct 2017 | INR | 98 | 100 | 93.5 | 94.35 | 94.35 | +1.1 (+1.18%) | 2,288,887 |
| 10 Oct 2017 | INR | 93.25 | 95 | 91.3 | 93.25 | 93.25 | +0.85 (+0.92%) | 423,321 |
| 9 Oct 2017 | INR | 93.4 | 94 | 92 | 92.4 | 92.4 | -0.65 (-0.70%) | 258,012 |
| 6 Oct 2017 | INR | 91.75 | 94.45 | 91.75 | 93.05 | 93.05 | +1.2 (+1.31%) | 355,606 |
| 5 Oct 2017 | INR | 90.9 | 94.55 | 90.3 | 91.85 | 91.85 | +1.6 (+1.77%) | 644,388 |
| 4 Oct 2017 | INR | 91 | 91.5 | 90 | 90.25 | 90.25 | -0.15 (-0.17%) | 200,620 |
| 3 Oct 2017 | INR | 91.7 | 92.6 | 89.9 | 90.4 | 90.4 | -0.55 (-0.60%) | 223,446 |
| 29 Sep 2017 | INR | 90.5 | 92.4 | 90.5 | 90.95 | 90.95 | +0.7 (+0.78%) | 303,450 |
| 28 Sep 2017 | INR | 90.6 | 92.05 | 88.9 | 90.25 | 90.25 | +0.55 (+0.61%) | 366,394 |
| 27 Sep 2017 | INR | 93.15 | 94.55 | 88.35 | 89.7 | 89.7 | -3.6 (-3.86%) | 465,218 |
| 26 Sep 2017 | INR | 92.4 | 94.85 | 91.95 | 93.3 | 93.3 | +1 (+1.08%) | 502,104 |
