| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 80.25 | 80.9 | 79.95 | 80.45 | 80.45 | +0.15 (+0.19%) | 87,292 |
| 9 Nov 2017 | INR | 80.55 | 81.95 | 80.15 | 80.3 | 80.3 | -0.3 (-0.37%) | 37,285 |
| 8 Nov 2017 | INR | 80.3 | 82.25 | 80 | 80.6 | 80.6 | +0.35 (+0.44%) | 28,371 |
| 7 Nov 2017 | INR | 80.15 | 82 | 79.85 | 80.25 | 80.25 | -0.85 (-1.05%) | 37,140 |
| 6 Nov 2017 | INR | 80 | 82.75 | 79.75 | 81.1 | 81.1 | -0.1 (-0.12%) | 100,533 |
| 3 Nov 2017 | INR | 80.25 | 82.75 | 80 | 81.2 | 81.2 | +0.55 (+0.68%) | 64,377 |
| 2 Nov 2017 | INR | 80.3 | 82 | 80.05 | 80.65 | 80.65 | +0.05 (+0.06%) | 36,539 |
| 1 Nov 2017 | INR | 81.4 | 82 | 80.5 | 80.6 | 80.6 | -0.5 (-0.62%) | 41,517 |
| 31 Oct 2017 | INR | 81.65 | 82.75 | 80.9 | 81.1 | 81.1 | -0.3 (-0.37%) | 30,484 |
| 30 Oct 2017 | INR | 82 | 82.5 | 81 | 81.4 | 81.4 | -0.8 (-0.97%) | 37,521 |
| 27 Oct 2017 | INR | 82 | 84.75 | 81.5 | 82.2 | 82.2 | -0.5 (-0.60%) | 35,451 |
| 26 Oct 2017 | INR | 83.85 | 84.75 | 80.1 | 82.7 | 82.7 | +1.4 (+1.72%) | 78,098 |
| 25 Oct 2017 | INR | 82 | 82.2 | 80.15 | 81.3 | 81.3 | -0.3 (-0.37%) | 51,948 |
| 24 Oct 2017 | INR | 82.15 | 83.85 | 80.5 | 81.6 | 81.6 | -0.75 (-0.91%) | 26,451 |
| 23 Oct 2017 | INR | 85 | 85 | 82.05 | 82.35 | 82.35 | -1.9 (-2.26%) | 26,721 |
| 19 Oct 2017 | INR | 84 | 85.2 | 82.5 | 84.25 | 84.25 | +2.35 (+2.87%) | 31,420 |
| 18 Oct 2017 | INR | 82.15 | 83.35 | 81.15 | 81.9 | 81.9 | -1.6 (-1.92%) | 35,432 |
| 17 Oct 2017 | INR | 80.5 | 85.7 | 80.5 | 83.5 | 83.5 | +3.4 (+4.24%) | 175,798 |
| 16 Oct 2017 | INR | 81.85 | 82.4 | 79.5 | 80.1 | 80.1 | -0.4 (-0.50%) | 39,244 |
| 13 Oct 2017 | INR | 80.45 | 82.5 | 79.85 | 80.5 | 80.5 | +0.45 (+0.56%) | 81,583 |
| 12 Oct 2017 | INR | 81 | 81.5 | 79 | 80.05 | 80.05 | -0.45 (-0.56%) | 56,127 |
| 11 Oct 2017 | INR | 80.55 | 82 | 80 | 80.5 | 80.5 | -0.45 (-0.56%) | 25,213 |
| 10 Oct 2017 | INR | 81.75 | 82.8 | 80 | 80.95 | 80.95 | +0.05 (+0.06%) | 38,959 |
| 9 Oct 2017 | INR | 81.35 | 82.95 | 80 | 80.9 | 80.9 | -0.75 (-0.92%) | 61,923 |
| 6 Oct 2017 | INR | 83 | 83.85 | 81 | 81.65 | 81.65 | -0.75 (-0.91%) | 42,283 |
| 5 Oct 2017 | INR | 86.5 | 86.5 | 82 | 82.4 | 82.4 | -1.35 (-1.61%) | 23,357 |
| 4 Oct 2017 | INR | 81.1 | 87.75 | 81.05 | 83.75 | 83.75 | +2.7 (+3.33%) | 165,143 |
| 3 Oct 2017 | INR | 84 | 85 | 80.1 | 81.05 | 81.05 | +0.15 (+0.19%) | 31,036 |
| 29 Sep 2017 | INR | 83 | 84.85 | 80 | 80.9 | 80.9 | -2.35 (-2.82%) | 57,584 |
| 28 Sep 2017 | INR | 83.5 | 84.5 | 82.5 | 83.25 | 83.25 | +0.9 (+1.09%) | 27,316 |
