| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 80.9 | 81.05 | 79.25 | 79.9 | 79.9 | -0.4 (-0.50%) | 487,636 |
| 10 Nov 2017 | INR | 80.25 | 81.2 | 79 | 80.3 | 80.3 | +0.05 (+0.06%) | 556,108 |
| 9 Nov 2017 | INR | 80.5 | 81.45 | 79.8 | 80.25 | 80.25 | +0.25 (+0.31%) | 237,345 |
| 8 Nov 2017 | INR | 82.5 | 82.5 | 79.2 | 80 | 80 | -1.7 (-2.08%) | 427,849 |
| 7 Nov 2017 | INR | 84.1 | 84.2 | 80.5 | 81.7 | 81.7 | -2.65 (-3.14%) | 987,352 |
| 6 Nov 2017 | INR | 82.75 | 84.9 | 81.5 | 84.35 | 84.35 | +1.55 (+1.87%) | 5,208,470 |
| 3 Nov 2017 | INR | 83.5 | 83.5 | 82.2 | 82.8 | 82.8 | +0.05 (+0.06%) | 1,441,267 |
| 2 Nov 2017 | INR | 83 | 83.5 | 81.5 | 82.75 | 82.75 | +0.4 (+0.49%) | 2,538,675 |
| 1 Nov 2017 | INR | 82.25 | 84.35 | 81.5 | 82.35 | 82.35 | +0.6 (+0.73%) | 2,879,983 |
| 31 Oct 2017 | INR | 81 | 82.95 | 79 | 81.75 | 81.75 | -1.05 (-1.27%) | 5,644,057 |
| 30 Oct 2017 | INR | 82.5 | 84.9 | 80.15 | 82.8 | 82.8 | +0.65 (+0.79%) | 1,194,219 |
| 27 Oct 2017 | INR | 88 | 88.2 | 81.3 | 82.15 | 82.15 | -5.55 (-6.33%) | 965,446 |
| 26 Oct 2017 | INR | 91.8 | 93.75 | 87.15 | 87.7 | 87.7 | -3.75 (-4.10%) | 1,932,477 |
| 25 Oct 2017 | INR | 94 | 94 | 85 | 91.45 | 91.45 | +12.45 (+15.76%) | 7,595,916 |
| 24 Oct 2017 | INR | 76.9 | 80.8 | 76.25 | 79 | 79 | +2.65 (+3.47%) | 1,895,969 |
| 23 Oct 2017 | INR | 76.6 | 77.45 | 76 | 76.35 | 76.35 | +0.1 (+0.13%) | 488,984 |
| 19 Oct 2017 | INR | 77 | 77.95 | 75.55 | 76.25 | 76.25 | -1.1 (-1.42%) | 147,404 |
| 18 Oct 2017 | INR | 78.75 | 78.75 | 76 | 77.35 | 77.35 | -0.85 (-1.09%) | 335,142 |
| 17 Oct 2017 | INR | 78.65 | 79 | 77.6 | 78.2 | 78.2 | 0.0 (0.0%) | 364,400 |
| 16 Oct 2017 | INR | 79.3 | 80.5 | 78 | 78.2 | 78.2 | -0.6 (-0.76%) | 446,109 |
| 13 Oct 2017 | INR | 79.3 | 82.45 | 78.5 | 78.8 | 78.8 | -0.75 (-0.94%) | 1,406,608 |
| 12 Oct 2017 | INR | 80.4 | 80.8 | 78.5 | 79.55 | 79.55 | -0.75 (-0.93%) | 509,115 |
| 11 Oct 2017 | INR | 81.5 | 82.45 | 77.55 | 80.3 | 80.3 | -0.75 (-0.93%) | 1,270,416 |
| 10 Oct 2017 | INR | 81 | 83.4 | 80.1 | 81.05 | 81.05 | 0.0 (0.0%) | 2,521,298 |
| 9 Oct 2017 | INR | 75.1 | 82.4 | 74.45 | 81.05 | 81.05 | +6 (+7.99%) | 5,621,398 |
| 6 Oct 2017 | INR | 75 | 75.8 | 74.65 | 75.05 | 75.05 | -0.05 (-0.07%) | 1,553,407 |
| 5 Oct 2017 | INR | 76.2 | 76.2 | 74.7 | 75.1 | 75.1 | -0.6 (-0.79%) | 1,170,670 |
| 4 Oct 2017 | INR | 74.9 | 76.1 | 73.5 | 75.7 | 75.7 | +1.5 (+2.02%) | 731,576 |
| 3 Oct 2017 | INR | 75.4 | 75.85 | 74 | 74.2 | 74.2 | -0.45 (-0.60%) | 452,226 |
| 29 Sep 2017 | INR | 74.55 | 75.5 | 74.15 | 74.65 | 74.65 | +0.45 (+0.61%) | 525,855 |
