| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | INR | 95.3 | 95.49 | 95.02 | 95.09 | 95.09 | -0.06 (-0.06%) | 479,682 |
| 23 Nov 2017 | INR | 96.09 | 96.09 | 95.15 | 95.15 | 95.15 | -0.59 (-0.62%) | 86,751 |
| 22 Nov 2017 | INR | 95.46 | 96 | 95.3 | 95.74 | 95.74 | -0.13 (-0.14%) | 158,193 |
| 21 Nov 2017 | INR | 95.21 | 96.09 | 95.07 | 95.87 | 95.87 | +0.81 (+0.85%) | 418,446 |
| 20 Nov 2017 | INR | 95 | 95.2 | 94.95 | 95.06 | 95.06 | +0.13 (+0.14%) | 188,811 |
| 17 Nov 2017 | INR | 94.89 | 94.95 | 94.64 | 94.93 | 94.93 | +0.23 (+0.24%) | 51,030 |
| 16 Nov 2017 | INR | 94.81 | 95 | 94.67 | 94.7 | 94.7 | -0.27 (-0.28%) | 66,339 |
| 15 Nov 2017 | INR | 94.99 | 95.1 | 94.66 | 94.97 | 94.97 | +0.27 (+0.29%) | 102,060 |
| 14 Nov 2017 | INR | 94.28 | 94.8 | 94.28 | 94.7 | 94.7 | +0.21 (+0.22%) | 91,854 |
| 13 Nov 2017 | INR | 94.26 | 94.87 | 94.05 | 94.49 | 94.49 | -0.06 (-0.06%) | 86,751 |
| 10 Nov 2017 | INR | 94.96 | 94.97 | 94.55 | 94.55 | 94.55 | +0.1 (+0.11%) | 112,266 |
| 9 Nov 2017 | INR | 95 | 95 | 94.45 | 94.45 | 94.45 | -0.54 (-0.57%) | 86,751 |
| 8 Nov 2017 | INR | 94.99 | 95.19 | 94.8 | 94.99 | 94.99 | +0.18 (+0.19%) | 2,199,393 |
| 7 Nov 2017 | INR | 94.61 | 95.19 | 94.61 | 94.81 | 94.81 | -0.26 (-0.27%) | 142,884 |
| 6 Nov 2017 | INR | 96.5 | 97 | 94.99 | 95.07 | 95.07 | -2.94 (-3.00%) | 1,153,278 |
| 3 Nov 2017 | INR | 97.98 | 98.37 | 97.5 | 98.01 | 98.01 | +0.49 (+0.50%) | 1,433,943 |
| 1 Nov 2017 | INR | 97.2 | 97.7 | 97.16 | 97.52 | 97.52 | -0.22 (-0.23%) | 117,369 |
| 31 Oct 2017 | INR | 97 | 97.98 | 97 | 97.74 | 97.74 | +0.91 (+0.94%) | 403,137 |
| 30 Oct 2017 | INR | 96.94 | 97.64 | 96.82 | 96.83 | 96.83 | +0.11 (+0.11%) | 255,150 |
| 27 Oct 2017 | INR | 96.99 | 97.06 | 96.4 | 96.72 | 96.72 | +0.44 (+0.46%) | 295,974 |
| 26 Oct 2017 | INR | 96.95 | 97 | 96.04 | 96.28 | 96.28 | +0.41 (+0.43%) | 1,112,454 |
| 25 Oct 2017 | INR | 97 | 97 | 95.87 | 95.87 | 95.87 | -1.13 (-1.16%) | 35,721 |
| 24 Oct 2017 | INR | 96.9 | 97.34 | 96.01 | 97 | 97 | +0.1 (+0.10%) | 392,931 |
| 23 Oct 2017 | INR | 96 | 97.29 | 95.61 | 96.9 | 96.9 | +1.87 (+1.97%) | 1,602,342 |
| 19 Oct 2017 | INR | 94.5 | 95.26 | 94.5 | 95.03 | 95.03 | +0.51 (+0.54%) | 25,515 |
| 18 Oct 2017 | INR | 94.89 | 94.89 | 94.4 | 94.52 | 94.52 | +0.12 (+0.13%) | 765,450 |
| 17 Oct 2017 | INR | 94.49 | 94.49 | 94.26 | 94.4 | 94.4 | +0.31 (+0.33%) | 86,751 |
| 16 Oct 2017 | INR | 94.5 | 94.94 | 94.05 | 94.09 | 94.09 | -0.5 (-0.53%) | 2,806,650 |
| 13 Oct 2017 | INR | 94.98 | 94.99 | 94.35 | 94.59 | 94.59 | -0.31 (-0.33%) | 127,575 |
| 12 Oct 2017 | INR | 94.51 | 94.9 | 94.5 | 94.9 | 94.9 | +0.51 (+0.54%) | 15,309 |
