| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 94.3 | 96.1 | 93.2 | 94.6 | 94.6 | +0.4 (+0.42%) | 66,434 |
| 8 Nov 2017 | INR | 93.7 | 96.5 | 93.5 | 94.2 | 94.2 | +1.2 (+1.29%) | 33,180 |
| 7 Nov 2017 | INR | 99.35 | 99.75 | 92.4 | 93 | 93 | -5.45 (-5.54%) | 78,934 |
| 6 Nov 2017 | INR | 98.3 | 100.45 | 98.15 | 98.45 | 98.45 | +0.35 (+0.36%) | 57,798 |
| 3 Nov 2017 | INR | 98.05 | 100.8 | 97.8 | 98.1 | 98.1 | +0.15 (+0.15%) | 96,226 |
| 2 Nov 2017 | INR | 97.9 | 100.6 | 97 | 97.95 | 97.95 | +0.4 (+0.41%) | 86,888 |
| 1 Nov 2017 | INR | 97.4 | 100.8 | 97.1 | 97.55 | 97.55 | +0.45 (+0.46%) | 66,549 |
| 31 Oct 2017 | INR | 97.75 | 101 | 96.5 | 97.1 | 97.1 | -0.6 (-0.61%) | 69,129 |
| 30 Oct 2017 | INR | 97.6 | 98.65 | 96.25 | 97.7 | 97.7 | -0.75 (-0.76%) | 69,441 |
| 27 Oct 2017 | INR | 98.8 | 101 | 97.45 | 98.45 | 98.45 | -0.15 (-0.15%) | 99,140 |
| 26 Oct 2017 | INR | 97.15 | 101.1 | 96.5 | 98.6 | 98.6 | +1.25 (+1.28%) | 136,107 |
| 25 Oct 2017 | INR | 97 | 99 | 95.65 | 97.35 | 97.35 | +1 (+1.04%) | 91,137 |
| 24 Oct 2017 | INR | 98.9 | 99.6 | 95 | 96.35 | 96.35 | -1.05 (-1.08%) | 178,929 |
| 23 Oct 2017 | INR | 89.2 | 103.25 | 89.2 | 97.4 | 97.4 | +8.8 (+9.93%) | 625,708 |
| 19 Oct 2017 | INR | 87 | 91.85 | 85.9 | 88.6 | 88.6 | +8.25 (+10.27%) | 290,191 |
| 18 Oct 2017 | INR | 80.4 | 82 | 79.6 | 80.35 | 80.35 | -0.55 (-0.68%) | 17,407 |
| 17 Oct 2017 | INR | 81 | 82.2 | 79.9 | 80.9 | 80.9 | -0.1 (-0.12%) | 21,047 |
| 16 Oct 2017 | INR | 80.55 | 81.6 | 79.05 | 81 | 81 | +1.05 (+1.31%) | 15,512 |
| 13 Oct 2017 | INR | 81 | 82.45 | 79.4 | 79.95 | 79.95 | +1.6 (+2.04%) | 24,121 |
| 12 Oct 2017 | INR | 79.1 | 81.25 | 77.55 | 78.35 | 78.35 | +0.3 (+0.38%) | 34,115 |
| 11 Oct 2017 | INR | 82.4 | 83 | 76.4 | 78.05 | 78.05 | -3.3 (-4.06%) | 60,460 |
| 10 Oct 2017 | INR | 81.4 | 83.95 | 80.2 | 81.35 | 81.35 | -1.15 (-1.39%) | 43,378 |
| 9 Oct 2017 | INR | 74.25 | 86.85 | 73.95 | 82.5 | 82.5 | +8.3 (+11.19%) | 196,080 |
| 6 Oct 2017 | INR | 74.5 | 75.65 | 73 | 74.2 | 74.2 | -0.5 (-0.67%) | 26,178 |
| 5 Oct 2017 | INR | 74.25 | 76.65 | 73.5 | 74.7 | 74.7 | +0.3 (+0.40%) | 13,502 |
| 4 Oct 2017 | INR | 72.4 | 74.7 | 72.3 | 74.4 | 74.4 | +2.25 (+3.12%) | 15,088 |
| 3 Oct 2017 | INR | 72.8 | 74.65 | 71.55 | 72.15 | 72.15 | -0.65 (-0.89%) | 9,950 |
| 29 Sep 2017 | INR | 74.85 | 75.25 | 72.15 | 72.8 | 72.8 | -0.75 (-1.02%) | 11,254 |
| 28 Sep 2017 | INR | 73 | 74.35 | 70.5 | 73.55 | 73.55 | +1.85 (+2.58%) | 17,009 |
| 27 Sep 2017 | INR | 74.75 | 74.75 | 71.1 | 71.7 | 71.7 | -2.8 (-3.76%) | 11,535 |
