| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 87.6 | 88.15 | 83.4 | 86.85 | 86.85 | +0.45 (+0.52%) | 407,209 |
| 8 Nov 2017 | INR | 87.9 | 88.9 | 85.2 | 86.4 | 86.4 | -1.55 (-1.76%) | 372,777 |
| 7 Nov 2017 | INR | 88.3 | 89.25 | 85.7 | 87.95 | 87.95 | -0.05 (-0.06%) | 481,362 |
| 6 Nov 2017 | INR | 85 | 88.5 | 84.2 | 88 | 88 | +3.1 (+3.65%) | 452,544 |
| 3 Nov 2017 | INR | 85.9 | 86.2 | 83.95 | 84.9 | 84.9 | -0.4 (-0.47%) | 326,882 |
| 2 Nov 2017 | INR | 87.7 | 88.55 | 84.9 | 85.3 | 85.3 | -1.3 (-1.50%) | 1,051,207 |
| 1 Nov 2017 | INR | 83.05 | 87.3 | 83.05 | 86.6 | 86.6 | +3.8 (+4.59%) | 774,435 |
| 31 Oct 2017 | INR | 82.3 | 86 | 81.95 | 82.8 | 82.8 | +0.75 (+0.91%) | 772,176 |
| 30 Oct 2017 | INR | 82 | 83.75 | 81.5 | 82.05 | 82.05 | +0.35 (+0.43%) | 293,566 |
| 27 Oct 2017 | INR | 82.85 | 84.2 | 81 | 81.7 | 81.7 | -0.35 (-0.43%) | 447,269 |
| 26 Oct 2017 | INR | 80.35 | 82.5 | 80.05 | 82.05 | 82.05 | +1.05 (+1.30%) | 300,344 |
| 25 Oct 2017 | INR | 82.05 | 82.55 | 79.8 | 81 | 81 | 0.0 (0.0%) | 229,379 |
| 24 Oct 2017 | INR | 81 | 82.6 | 80.2 | 81 | 81 | +0.4 (+0.50%) | 391,111 |
| 23 Oct 2017 | INR | 81 | 84.25 | 79.8 | 80.6 | 80.6 | -0.65 (-0.80%) | 685,637 |
| 19 Oct 2017 | INR | 82.95 | 82.95 | 80.8 | 81.25 | 81.25 | -0.7 (-0.85%) | 82,313 |
| 18 Oct 2017 | INR | 78.7 | 82.5 | 78.2 | 81.95 | 81.95 | +2.7 (+3.41%) | 298,334 |
| 17 Oct 2017 | INR | 78.15 | 79.65 | 78 | 79.25 | 79.25 | +1.05 (+1.34%) | 395,411 |
| 16 Oct 2017 | INR | 78.8 | 78.9 | 77.2 | 78.2 | 78.2 | -0.15 (-0.19%) | 169,858 |
| 13 Oct 2017 | INR | 80.8 | 80.8 | 77.5 | 78.35 | 78.35 | -0.15 (-0.19%) | 97,584 |
| 12 Oct 2017 | INR | 78.2 | 79.5 | 75.7 | 78.5 | 78.5 | +0.6 (+0.77%) | 319,374 |
| 11 Oct 2017 | INR | 79.85 | 80.2 | 77.25 | 77.9 | 77.9 | -1.65 (-2.07%) | 106,633 |
| 10 Oct 2017 | INR | 80 | 80.75 | 79 | 79.55 | 79.55 | -0.65 (-0.81%) | 72,480 |
| 9 Oct 2017 | INR | 80.7 | 81.9 | 79.5 | 80.2 | 80.2 | -0.7 (-0.87%) | 198,251 |
| 6 Oct 2017 | INR | 80.55 | 81.65 | 80.5 | 80.9 | 80.9 | +0.35 (+0.43%) | 91,004 |
| 5 Oct 2017 | INR | 80.8 | 81.6 | 78.45 | 80.55 | 80.55 | +2.1 (+2.68%) | 245,693 |
| 4 Oct 2017 | INR | 78.4 | 78.9 | 77.7 | 78.45 | 78.45 | +0.05 (+0.06%) | 60,665 |
| 3 Oct 2017 | INR | 80 | 81 | 77.7 | 78.4 | 78.4 | -0.45 (-0.57%) | 116,814 |
| 29 Sep 2017 | INR | 76.65 | 79.5 | 76.65 | 78.85 | 78.85 | +1.85 (+2.40%) | 136,448 |
| 28 Sep 2017 | INR | 77.95 | 79.3 | 75.25 | 77 | 77 | +0.75 (+0.98%) | 152,589 |
| 27 Sep 2017 | INR | 78.65 | 78.7 | 75.9 | 76.25 | 76.25 | -1.4 (-1.80%) | 186,816 |
