| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 94.85 | 94.9 | 88 | 89.4 | 89.4 | -4.05 (-4.33%) | 58,001 |
| 9 Nov 2017 | INR | 90.85 | 97.2 | 89.65 | 93.45 | 93.45 | +2.35 (+2.58%) | 254,467 |
| 8 Nov 2017 | INR | 92 | 95.45 | 90.2 | 91.1 | 91.1 | -0.85 (-0.92%) | 30,720 |
| 7 Nov 2017 | INR | 96 | 97.4 | 91.05 | 91.95 | 91.95 | -3.55 (-3.72%) | 52,364 |
| 6 Nov 2017 | INR | 95.4 | 98.85 | 94.55 | 95.5 | 95.5 | 0.0 (0.0%) | 109,227 |
| 3 Nov 2017 | INR | 90 | 97.85 | 88.35 | 95.5 | 95.5 | +6.75 (+7.61%) | 496,274 |
| 2 Nov 2017 | INR | 89.6 | 91 | 86.55 | 88.75 | 88.75 | +0.15 (+0.17%) | 38,809 |
| 1 Nov 2017 | INR | 89.95 | 91.45 | 88.1 | 88.6 | 88.6 | -0.1 (-0.11%) | 38,451 |
| 31 Oct 2017 | INR | 91.85 | 92.25 | 86 | 88.7 | 88.7 | -2.55 (-2.79%) | 77,401 |
| 30 Oct 2017 | INR | 85.1 | 92.85 | 85.1 | 91.25 | 91.25 | +6.05 (+7.10%) | 207,146 |
| 27 Oct 2017 | INR | 86.2 | 86.2 | 84.25 | 85.2 | 85.2 | +0.05 (+0.06%) | 12,395 |
| 26 Oct 2017 | INR | 86.3 | 86.3 | 83.1 | 85.15 | 85.15 | -0.55 (-0.64%) | 23,790 |
| 25 Oct 2017 | INR | 85 | 86.5 | 84.35 | 85.7 | 85.7 | +0.8 (+0.94%) | 18,183 |
| 24 Oct 2017 | INR | 84.6 | 85.55 | 83.95 | 84.9 | 84.9 | +0.3 (+0.35%) | 31,646 |
| 23 Oct 2017 | INR | 85.1 | 86.95 | 83.9 | 84.6 | 84.6 | -0.85 (-0.99%) | 24,061 |
| 19 Oct 2017 | INR | 87.5 | 87.5 | 84.1 | 85.45 | 85.45 | -0.7 (-0.81%) | 8,475 |
| 18 Oct 2017 | INR | 87.55 | 87.6 | 85.85 | 86.15 | 86.15 | -0.55 (-0.63%) | 24,541 |
| 17 Oct 2017 | INR | 87.2 | 88.2 | 86.15 | 86.7 | 86.7 | -1.35 (-1.53%) | 21,790 |
| 16 Oct 2017 | INR | 88.4 | 89.95 | 87.4 | 88.05 | 88.05 | +0.65 (+0.74%) | 22,103 |
| 13 Oct 2017 | INR | 89.5 | 90 | 86.25 | 87.4 | 87.4 | -1.05 (-1.19%) | 33,005 |
| 12 Oct 2017 | INR | 87.55 | 89.1 | 85.1 | 88.45 | 88.45 | +2.15 (+2.49%) | 29,063 |
| 11 Oct 2017 | INR | 90.4 | 90.4 | 85 | 86.3 | 86.3 | -2.35 (-2.65%) | 55,038 |
| 10 Oct 2017 | INR | 93 | 93.8 | 88 | 88.65 | 88.65 | -2.6 (-2.85%) | 79,987 |
| 9 Oct 2017 | INR | 85 | 95.5 | 85 | 91.25 | 91.25 | +7.1 (+8.44%) | 266,491 |
| 6 Oct 2017 | INR | 82.25 | 85 | 81 | 84.15 | 84.15 | +2.25 (+2.75%) | 26,466 |
| 5 Oct 2017 | INR | 82.75 | 82.75 | 80.6 | 81.9 | 81.9 | +0.65 (+0.80%) | 10,330 |
| 4 Oct 2017 | INR | 83.85 | 83.85 | 79.35 | 81.25 | 81.25 | -0.4 (-0.49%) | 14,425 |
| 3 Oct 2017 | INR | 82 | 82 | 80.3 | 81.65 | 81.65 | +1.7 (+2.13%) | 18,165 |
| 29 Sep 2017 | INR | 79.6 | 81.5 | 78 | 79.95 | 79.95 | +1.35 (+1.72%) | 31,761 |
| 28 Sep 2017 | INR | 78 | 79.9 | 77 | 78.6 | 78.6 | +1.8 (+2.34%) | 12,957 |
