| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 81.45 | 81.95 | 80.25 | 80.45 | 80.45 | -0.3 (-0.37%) | 25,154 |
| 8 Nov 2017 | INR | 81.1 | 82.5 | 80.3 | 80.75 | 80.75 | +0.55 (+0.69%) | 24,636 |
| 7 Nov 2017 | INR | 82 | 82.5 | 80 | 80.2 | 80.2 | -1 (-1.23%) | 13,039 |
| 6 Nov 2017 | INR | 81.5 | 83 | 80 | 81.2 | 81.2 | -0.25 (-0.31%) | 21,707 |
| 3 Nov 2017 | INR | 81.9 | 82.7 | 80 | 81.45 | 81.45 | +0.65 (+0.80%) | 11,121 |
| 2 Nov 2017 | INR | 81.1 | 81.5 | 80.15 | 80.8 | 80.8 | +0.05 (+0.06%) | 13,840 |
| 1 Nov 2017 | INR | 81.35 | 82.3 | 80.5 | 80.75 | 80.75 | -0.35 (-0.43%) | 13,191 |
| 31 Oct 2017 | INR | 82.7 | 83.1 | 81 | 81.1 | 81.1 | -0.15 (-0.18%) | 12,675 |
| 30 Oct 2017 | INR | 82.2 | 82.25 | 81 | 81.25 | 81.25 | -0.45 (-0.55%) | 8,610 |
| 27 Oct 2017 | INR | 85 | 85 | 81 | 81.7 | 81.7 | -1.5 (-1.80%) | 10,019 |
| 26 Oct 2017 | INR | 81 | 85.4 | 81 | 83.2 | 83.2 | +1.85 (+2.27%) | 51,021 |
| 25 Oct 2017 | INR | 82.2 | 82.2 | 80 | 81.35 | 81.35 | -0.25 (-0.31%) | 9,387 |
| 24 Oct 2017 | INR | 82.15 | 84 | 81.5 | 81.6 | 81.6 | -0.7 (-0.85%) | 6,311 |
| 23 Oct 2017 | INR | 84.8 | 85 | 82 | 82.3 | 82.3 | +0.25 (+0.30%) | 1,969 |
| 19 Oct 2017 | INR | 84.9 | 84.9 | 82.7 | 82.05 | 82.05 | 0.0 (0.0%) | 5,940 |
| 18 Oct 2017 | INR | 83 | 83.55 | 81.5 | 82.05 | 82.05 | -2.4 (-2.84%) | 15,907 |
| 17 Oct 2017 | INR | 80.65 | 86.1 | 80.65 | 84.45 | 84.45 | +4.3 (+5.36%) | 57,101 |
| 16 Oct 2017 | INR | 80.25 | 80.65 | 79.5 | 80.15 | 80.15 | -0.9 (-1.11%) | 11,426 |
| 13 Oct 2017 | INR | 80.5 | 82.8 | 79.75 | 81.05 | 81.05 | +0.65 (+0.81%) | 21,558 |
| 12 Oct 2017 | INR | 81.25 | 81.8 | 79.5 | 80.4 | 80.4 | +0.05 (+0.06%) | 12,958 |
| 11 Oct 2017 | INR | 80.85 | 81.95 | 79.95 | 80.35 | 80.35 | -1 (-1.23%) | 8,582 |
| 10 Oct 2017 | INR | 82.75 | 86 | 80 | 81.35 | 81.35 | +0.35 (+0.43%) | 16,872 |
| 9 Oct 2017 | INR | 82.05 | 82.9 | 79.85 | 81 | 81 | -0.85 (-1.04%) | 41,752 |
| 6 Oct 2017 | INR | 82.85 | 83.5 | 81.5 | 81.85 | 81.85 | -0.6 (-0.73%) | 10,584 |
| 5 Oct 2017 | INR | 84.7 | 84.9 | 82 | 82.45 | 82.45 | -1.7 (-2.02%) | 11,051 |
| 4 Oct 2017 | INR | 80.15 | 88 | 80.15 | 84.15 | 84.15 | +3.45 (+4.28%) | 95,287 |
| 3 Oct 2017 | INR | 83.9 | 84.5 | 79.95 | 80.7 | 80.7 | -0.4 (-0.49%) | 17,009 |
| 29 Sep 2017 | INR | 82 | 84.8 | 80.4 | 81.1 | 81.1 | -1.95 (-2.35%) | 19,445 |
| 28 Sep 2017 | INR | 82 | 84.35 | 82 | 83.05 | 83.05 | +0.6 (+0.73%) | 2,879 |
| 27 Sep 2017 | INR | 83.95 | 86.7 | 81.5 | 82.45 | 82.45 | -1.65 (-1.96%) | 20,174 |
