| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | INR | 74 | 74 | 70.65 | 71.1 | 71.1 | -2.8 (-3.79%) | 908,316 |
| 13 Nov 2017 | INR | 76.8 | 76.8 | 73.5 | 73.9 | 73.9 | -1.95 (-2.57%) | 799,846 |
| 10 Nov 2017 | INR | 75.2 | 77.2 | 74.85 | 75.85 | 75.85 | +0.2 (+0.26%) | 575,365 |
| 9 Nov 2017 | INR | 79.5 | 79.8 | 75.15 | 75.65 | 75.65 | -2.15 (-2.76%) | 1,427,787 |
| 8 Nov 2017 | INR | 80.8 | 81.4 | 77.2 | 77.8 | 77.8 | -2.4 (-2.99%) | 688,921 |
| 7 Nov 2017 | INR | 84.2 | 84.65 | 79.75 | 80.2 | 80.2 | -4 (-4.75%) | 1,044,407 |
| 6 Nov 2017 | INR | 86.15 | 87 | 83.2 | 84.2 | 84.2 | -1.95 (-2.26%) | 846,379 |
| 3 Nov 2017 | INR | 84.2 | 87.5 | 84.2 | 86.15 | 86.15 | +2.05 (+2.44%) | 717,172 |
| 2 Nov 2017 | INR | 86.45 | 86.7 | 83.8 | 84.1 | 84.1 | -2.2 (-2.55%) | 829,778 |
| 1 Nov 2017 | INR | 87.95 | 87.95 | 86 | 86.3 | 86.3 | -0.45 (-0.52%) | 693,947 |
| 31 Oct 2017 | INR | 88 | 89.5 | 86 | 86.75 | 86.75 | -0.1 (-0.12%) | 1,947,046 |
| 30 Oct 2017 | INR | 83.8 | 89.8 | 82.5 | 86.85 | 86.85 | +5.25 (+6.43%) | 3,161,945 |
| 27 Oct 2017 | INR | 81.4 | 82.85 | 80.55 | 81.6 | 81.6 | +0.5 (+0.62%) | 749,001 |
| 26 Oct 2017 | INR | 82 | 82.25 | 80.3 | 81.1 | 81.1 | -1 (-1.22%) | 830,890 |
| 25 Oct 2017 | INR | 83.6 | 84.45 | 81 | 82.1 | 82.1 | -1 (-1.20%) | 1,064,069 |
| 24 Oct 2017 | INR | 84.95 | 87.65 | 82.7 | 83.1 | 83.1 | -2.9 (-3.37%) | 1,425,174 |
| 23 Oct 2017 | INR | 87.55 | 89.6 | 85.4 | 86 | 86 | -2.85 (-3.21%) | 1,131,885 |
| 19 Oct 2017 | INR | 89.3 | 89.9 | 88 | 88.85 | 88.85 | +0.35 (+0.40%) | 452,397 |
| 18 Oct 2017 | INR | 86.95 | 92.1 | 84.8 | 88.5 | 88.5 | +3.7 (+4.36%) | 2,456,484 |
| 17 Oct 2017 | INR | 81.4 | 85.6 | 81.2 | 84.8 | 84.8 | +2.4 (+2.91%) | 1,233,684 |
| 16 Oct 2017 | INR | 82.35 | 86.75 | 81.7 | 82.4 | 82.4 | -0.05 (-0.06%) | 2,933,097 |
| 13 Oct 2017 | INR | 87 | 87.25 | 79.65 | 82.45 | 82.45 | -3.65 (-4.24%) | 3,137,483 |
| 12 Oct 2017 | INR | 87.25 | 88.9 | 85.65 | 86.1 | 86.1 | -0.2 (-0.23%) | 663,484 |
| 11 Oct 2017 | INR | 92.7 | 92.7 | 85.85 | 86.3 | 86.3 | -5.6 (-6.09%) | 996,153 |
| 10 Oct 2017 | INR | 93.9 | 94.25 | 91 | 91.9 | 91.9 | +0.65 (+0.71%) | 2,264,099 |
| 9 Oct 2017 | INR | 90.5 | 94.75 | 87 | 91.25 | 91.25 | +0.15 (+0.16%) | 1,742,731 |
| 6 Oct 2017 | INR | 85.2 | 91.8 | 85.2 | 91.1 | 91.1 | +3.65 (+4.17%) | 1,178,336 |
| 5 Oct 2017 | INR | 92 | 92.8 | 86.7 | 87.45 | 87.45 | -3.8 (-4.16%) | 727,660 |
| 4 Oct 2017 | INR | 94.4 | 97.8 | 90.9 | 91.25 | 91.25 | -4.4 (-4.60%) | 618,475 |
| 3 Oct 2017 | INR | 99.9 | 99.9 | 95 | 95.65 | 95.65 | -3.7 (-3.72%) | 499,444 |
