| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 72.5 | 73.75 | 71 | 71.3 | 71.3 | -1.45 (-1.99%) | 22,148 |
| 7 Nov 2017 | INR | 72.9 | 75.9 | 71.55 | 72.75 | 72.75 | +0.05 (+0.07%) | 19,942 |
| 6 Nov 2017 | INR | 73.25 | 75 | 72.5 | 72.7 | 72.7 | +0.1 (+0.14%) | 18,458 |
| 3 Nov 2017 | INR | 75 | 75 | 71 | 72.6 | 72.6 | -3.3 (-4.35%) | 12,797 |
| 2 Nov 2017 | INR | 75 | 75.9 | 73 | 75.9 | 75.9 | +0.05 (+0.07%) | 6,802 |
| 1 Nov 2017 | INR | 79 | 79 | 71.1 | 75.85 | 75.85 | -3.3 (-4.17%) | 14,314 |
| 31 Oct 2017 | INR | 80 | 80 | 79 | 79.15 | 79.15 | -0.45 (-0.57%) | 4,091 |
| 30 Oct 2017 | INR | 81 | 81 | 79.5 | 79.6 | 79.6 | +0.45 (+0.57%) | 800 |
| 27 Oct 2017 | INR | 82 | 82 | 79 | 79.15 | 79.15 | -1.05 (-1.31%) | 1,596 |
| 26 Oct 2017 | INR | 79 | 81 | 78.2 | 80.2 | 80.2 | -1.2 (-1.47%) | 2,140 |
| 25 Oct 2017 | INR | 81.5 | 81.5 | 80 | 81.4 | 81.4 | -0.1 (-0.12%) | 638 |
| 24 Oct 2017 | INR | 84.95 | 84.95 | 80 | 81.5 | 81.5 | -0.05 (-0.06%) | 3,861 |
| 23 Oct 2017 | INR | 78.3 | 85.5 | 78.3 | 81.55 | 81.55 | -2.45 (-2.92%) | 8,379 |
| 19 Oct 2017 | INR | 82.55 | 84 | 82.55 | 84 | 84 | -0.9 (-1.06%) | 300 |
| 18 Oct 2017 | INR | 81.65 | 85 | 81.65 | 84.9 | 84.9 | -1.6 (-1.85%) | 300 |
| 17 Oct 2017 | INR | 81.2 | 87 | 81.2 | 86.5 | 86.5 | +2.85 (+3.41%) | 5,648 |
| 16 Oct 2017 | INR | 85 | 85 | 80.3 | 83.65 | 83.65 | -1.05 (-1.24%) | 2,224 |
| 13 Oct 2017 | INR | 78.1 | 85.9 | 78.1 | 84.7 | 84.7 | +1.9 (+2.29%) | 15,333 |
| 12 Oct 2017 | INR | 84.5 | 85.85 | 82.05 | 82.8 | 82.8 | -1.3 (-1.55%) | 2,845 |
| 11 Oct 2017 | INR | 85.3 | 85.3 | 77 | 84.1 | 84.1 | -0.7 (-0.83%) | 7,204 |
| 10 Oct 2017 | INR | 87 | 87 | 81.25 | 84.8 | 84.8 | -1.2 (-1.40%) | 2,636 |
| 9 Oct 2017 | INR | 86 | 86 | 82.2 | 86 | 86 | +1.65 (+1.96%) | 7,302 |
| 6 Oct 2017 | INR | 84.5 | 85.85 | 81.95 | 84.35 | 84.35 | +2.4 (+2.93%) | 1,705 |
| 5 Oct 2017 | INR | 88.45 | 88.45 | 78 | 81.95 | 81.95 | +1.9 (+2.37%) | 3,341 |
| 4 Oct 2017 | INR | 81 | 81.5 | 80 | 80.05 | 80.05 | -0.95 (-1.17%) | 2,669 |
| 3 Oct 2017 | INR | 89.8 | 89.8 | 81 | 81 | 81 | -0.2 (-0.25%) | 2,053 |
| 29 Sep 2017 | INR | 78 | 84.55 | 77.15 | 81.2 | 81.2 | -1.8 (-2.17%) | 2,978 |
| 28 Sep 2017 | INR | 78.05 | 84.95 | 78.05 | 83 | 83 | +2.95 (+3.69%) | 1,962 |
| 27 Sep 2017 | INR | 83.95 | 83.95 | 77 | 80.05 | 80.05 | -4.45 (-5.27%) | 3,745 |
| 26 Sep 2017 | INR | 85 | 85 | 81.2 | 84.5 | 84.5 | +0.1 (+0.12%) | 2,370 |
