| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 78.1 | 79.85 | 75.15 | 75.9 | 75.9 | -2.1 (-2.69%) | 177,713 |
| 8 Nov 2017 | INR | 80.9 | 81.75 | 77.5 | 78 | 78 | -2.2 (-2.74%) | 146,506 |
| 7 Nov 2017 | INR | 83.2 | 84.7 | 79.95 | 80.2 | 80.2 | -4.1 (-4.86%) | 226,258 |
| 6 Nov 2017 | INR | 86 | 86.95 | 83.4 | 84.3 | 84.3 | -1.9 (-2.20%) | 130,856 |
| 3 Nov 2017 | INR | 84.85 | 87.35 | 84.15 | 86.2 | 86.2 | +2.15 (+2.56%) | 213,560 |
| 2 Nov 2017 | INR | 86.5 | 86.75 | 83.7 | 84.05 | 84.05 | -2.2 (-2.55%) | 162,698 |
| 1 Nov 2017 | INR | 87 | 88 | 86.1 | 86.25 | 86.25 | -0.6 (-0.69%) | 132,392 |
| 31 Oct 2017 | INR | 88.95 | 89.45 | 86.5 | 86.85 | 86.85 | -0.75 (-0.86%) | 376,145 |
| 30 Oct 2017 | INR | 83.95 | 89.8 | 83 | 87.6 | 87.6 | +5.75 (+7.03%) | 584,150 |
| 27 Oct 2017 | INR | 81.75 | 83.75 | 80.5 | 81.85 | 81.85 | +0.8 (+0.99%) | 159,355 |
| 26 Oct 2017 | INR | 81.25 | 82.5 | 80.4 | 81.05 | 81.05 | -1.6 (-1.94%) | 137,992 |
| 25 Oct 2017 | INR | 85.4 | 85.4 | 81.3 | 82.65 | 82.65 | -0.6 (-0.72%) | 187,302 |
| 24 Oct 2017 | INR | 86.5 | 87.95 | 82.7 | 83.25 | 83.25 | -2.9 (-3.37%) | 210,784 |
| 23 Oct 2017 | INR | 89 | 89.45 | 85.65 | 86.15 | 86.15 | -3.25 (-3.64%) | 117,561 |
| 19 Oct 2017 | INR | 91 | 91 | 88.7 | 89.4 | 89.4 | +1.05 (+1.19%) | 150,527 |
| 18 Oct 2017 | INR | 85.25 | 92 | 84.8 | 88.35 | 88.35 | +3.7 (+4.37%) | 515,868 |
| 17 Oct 2017 | INR | 82.5 | 85.05 | 81 | 84.65 | 84.65 | +2.15 (+2.61%) | 143,947 |
| 16 Oct 2017 | INR | 82 | 86.8 | 82 | 82.5 | 82.5 | +0.5 (+0.61%) | 183,563 |
| 13 Oct 2017 | INR | 86.2 | 87.3 | 79.75 | 82 | 82 | -4.2 (-4.87%) | 433,076 |
| 12 Oct 2017 | INR | 87 | 88.9 | 85.5 | 86.2 | 86.2 | -0.7 (-0.81%) | 190,343 |
| 11 Oct 2017 | INR | 92.15 | 92.9 | 86.5 | 86.9 | 86.9 | -5.15 (-5.59%) | 154,403 |
| 10 Oct 2017 | INR | 94 | 94.15 | 91.45 | 92.05 | 92.05 | +0.8 (+0.88%) | 224,836 |
| 9 Oct 2017 | INR | 91 | 94.7 | 88 | 91.25 | 91.25 | -0.25 (-0.27%) | 453,091 |
| 6 Oct 2017 | INR | 85 | 91.95 | 84.15 | 91.5 | 91.5 | +3.9 (+4.45%) | 526,449 |
| 5 Oct 2017 | INR | 91 | 92 | 86.95 | 87.6 | 87.6 | -3.9 (-4.26%) | 147,772 |
| 4 Oct 2017 | INR | 95.75 | 96.65 | 91 | 91.5 | 91.5 | -4.25 (-4.44%) | 100,427 |
| 3 Oct 2017 | INR | 99 | 100 | 95 | 95.75 | 95.75 | -4.25 (-4.25%) | 132,413 |
| 29 Sep 2017 | INR | 96.5 | 101.95 | 93.5 | 100 | 100 | +1.6 (+1.63%) | 155,397 |
| 28 Sep 2017 | INR | 100.7 | 100.7 | 98.4 | 98.4 | 98.4 | -5.15 (-4.97%) | 73,771 |
| 27 Sep 2017 | INR | 109.9 | 109.9 | 103.55 | 103.55 | 103.55 | -5.45 (-5%) | 131,935 |
