| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2017 | INR | 79.7 | 81.6 | 79.25 | 79.8 | 79.8 | +0.45 (+0.57%) | 12,342 |
| 15 Nov 2017 | INR | 80.15 | 80.9 | 79.1 | 79.35 | 79.35 | -1.05 (-1.31%) | 13,452 |
| 14 Nov 2017 | INR | 79.8 | 81.6 | 79.1 | 80.4 | 80.4 | +1.1 (+1.39%) | 13,072 |
| 13 Nov 2017 | INR | 80.8 | 81 | 79.05 | 79.3 | 79.3 | -0.95 (-1.18%) | 16,684 |
| 10 Nov 2017 | INR | 81 | 81.05 | 79.8 | 80.25 | 80.25 | -1.35 (-1.65%) | 31,548 |
| 9 Nov 2017 | INR | 83 | 83.5 | 80.6 | 81.6 | 81.6 | +0.1 (+0.12%) | 26,126 |
| 8 Nov 2017 | INR | 83.5 | 84.2 | 81 | 81.5 | 81.5 | -0.85 (-1.03%) | 13,492 |
| 7 Nov 2017 | INR | 84.05 | 86.4 | 80.1 | 82.35 | 82.35 | -0.85 (-1.02%) | 96,950 |
| 6 Nov 2017 | INR | 79.5 | 84.4 | 78.6 | 83.2 | 83.2 | +4.15 (+5.25%) | 62,216 |
| 3 Nov 2017 | INR | 79.25 | 80.25 | 78.65 | 79.05 | 79.05 | +0.65 (+0.83%) | 58,740 |
| 2 Nov 2017 | INR | 81.55 | 81.75 | 77.05 | 78.4 | 78.4 | -2.1 (-2.61%) | 87,459 |
| 1 Nov 2017 | INR | 83.75 | 84.05 | 79.6 | 80.5 | 80.5 | -3.8 (-4.51%) | 92,936 |
| 31 Oct 2017 | INR | 85.45 | 86.4 | 83.7 | 84.3 | 84.3 | -0.65 (-0.77%) | 45,697 |
| 30 Oct 2017 | INR | 87.9 | 88 | 84.5 | 84.95 | 84.95 | +0.95 (+1.13%) | 74,997 |
| 27 Oct 2017 | INR | 82.55 | 84.75 | 82.05 | 84 | 84 | +1.55 (+1.88%) | 54,476 |
| 26 Oct 2017 | INR | 84.15 | 84.2 | 81.95 | 82.45 | 82.45 | -1.25 (-1.49%) | 25,124 |
| 25 Oct 2017 | INR | 83.3 | 87.5 | 82.6 | 83.7 | 83.7 | -0.5 (-0.59%) | 51,537 |
| 24 Oct 2017 | INR | 83.4 | 85 | 82.7 | 84.2 | 84.2 | +1.15 (+1.38%) | 39,398 |
| 23 Oct 2017 | INR | 84 | 84.4 | 81.85 | 83.05 | 83.05 | -0.95 (-1.13%) | 48,516 |
| 19 Oct 2017 | INR | 84.85 | 85.7 | 83.25 | 84 | 84 | +0.3 (+0.36%) | 14,012 |
| 18 Oct 2017 | INR | 83.65 | 87 | 82.15 | 83.7 | 83.7 | -0.3 (-0.36%) | 46,772 |
| 17 Oct 2017 | INR | 85.25 | 86.85 | 83.25 | 84 | 84 | -1.5 (-1.75%) | 34,782 |
| 16 Oct 2017 | INR | 88 | 88 | 85 | 85.5 | 85.5 | -1.6 (-1.84%) | 15,331 |
| 13 Oct 2017 | INR | 87.7 | 88.55 | 86.5 | 87.1 | 87.1 | -0.75 (-0.85%) | 22,916 |
| 12 Oct 2017 | INR | 87.75 | 89.3 | 87.3 | 87.85 | 87.85 | +0.35 (+0.40%) | 11,801 |
| 11 Oct 2017 | INR | 89.8 | 89.8 | 87 | 87.5 | 87.5 | -0.5 (-0.57%) | 33,602 |
| 10 Oct 2017 | INR | 88.55 | 89.5 | 87.15 | 88 | 88 | +0.35 (+0.40%) | 20,427 |
| 9 Oct 2017 | INR | 88.8 | 88.9 | 87.1 | 87.65 | 87.65 | -0.3 (-0.34%) | 19,652 |
| 6 Oct 2017 | INR | 88.85 | 89.85 | 87.6 | 87.95 | 87.95 | -0.85 (-0.96%) | 21,983 |
| 5 Oct 2017 | INR | 89.7 | 91.4 | 88.25 | 88.8 | 88.8 | -0.35 (-0.39%) | 14,761 |
