| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 82 | 84.25 | 80.05 | 80.55 | 80.55 | -0.45 (-0.56%) | 2,750 |
| 8 Nov 2017 | INR | 82.1 | 84 | 80 | 81 | 81 | -1.6 (-1.94%) | 412 |
| 7 Nov 2017 | INR | 82.05 | 84.4 | 82 | 82.6 | 82.6 | -2.4 (-2.82%) | 2,528 |
| 6 Nov 2017 | INR | 84 | 86.9 | 81.5 | 85 | 85 | +1.15 (+1.37%) | 3,434 |
| 3 Nov 2017 | INR | 82 | 84.55 | 82 | 83.85 | 83.85 | -0.3 (-0.36%) | 3,704 |
| 2 Nov 2017 | INR | 81.05 | 85 | 81.05 | 84.15 | 84.15 | +2.15 (+2.62%) | 5,952 |
| 1 Nov 2017 | INR | 84.35 | 84.5 | 82 | 82 | 82 | -0.2 (-0.24%) | 1,682 |
| 31 Oct 2017 | INR | 81.25 | 83 | 80.1 | 82.2 | 82.2 | +1.1 (+1.36%) | 2,927 |
| 30 Oct 2017 | INR | 81 | 82.8 | 81 | 81.1 | 81.1 | +0.75 (+0.93%) | 1,631 |
| 27 Oct 2017 | INR | 82 | 84 | 79.8 | 80.35 | 80.35 | -2 (-2.43%) | 6,055 |
| 26 Oct 2017 | INR | 85 | 85 | 81.2 | 82.35 | 82.35 | -3.15 (-3.68%) | 2,382 |
| 25 Oct 2017 | INR | 84.5 | 89.25 | 79 | 85.5 | 85.5 | +0.45 (+0.53%) | 23,457 |
| 24 Oct 2017 | INR | 84.85 | 86.7 | 84.25 | 85.05 | 85.05 | +2.3 (+2.78%) | 9,477 |
| 23 Oct 2017 | INR | 84.5 | 85.7 | 81.3 | 82.75 | 82.75 | +0.25 (+0.30%) | 2,283 |
| 19 Oct 2017 | INR | 82 | 84.9 | 81.5 | 82.5 | 82.5 | +1.5 (+1.85%) | 1,341 |
| 18 Oct 2017 | INR | 80.1 | 81.4 | 79.55 | 81 | 81 | +0.35 (+0.43%) | 2,454 |
| 17 Oct 2017 | INR | 81.5 | 82 | 80.65 | 80.65 | 80.65 | -1 (-1.22%) | 624 |
| 16 Oct 2017 | INR | 84.4 | 84.4 | 81.25 | 81.65 | 81.65 | -1.7 (-2.04%) | 1,932 |
| 13 Oct 2017 | INR | 83.1 | 84.7 | 82.2 | 83.35 | 83.35 | +1.15 (+1.40%) | 5,865 |
| 12 Oct 2017 | INR | 84 | 84 | 81.5 | 82.2 | 82.2 | -0.5 (-0.60%) | 1,064 |
| 11 Oct 2017 | INR | 80.65 | 83 | 80.3 | 82.7 | 82.7 | +0.85 (+1.04%) | 3,537 |
| 10 Oct 2017 | INR | 80.3 | 84.2 | 79.7 | 81.85 | 81.85 | -0.05 (-0.06%) | 7,005 |
| 9 Oct 2017 | INR | 81 | 81.9 | 79.65 | 81.9 | 81.9 | +2.55 (+3.21%) | 2,525 |
| 6 Oct 2017 | INR | 78.95 | 81.5 | 78.95 | 79.35 | 79.35 | -1.6 (-1.98%) | 1,051 |
| 5 Oct 2017 | INR | 78.8 | 83.9 | 78 | 80.95 | 80.95 | +1.65 (+2.08%) | 10,449 |
| 4 Oct 2017 | INR | 79.1 | 81.3 | 78.7 | 79.3 | 79.3 | -0.75 (-0.94%) | 3,315 |
| 3 Oct 2017 | INR | 83 | 83 | 80.05 | 80.05 | 80.05 | -0.95 (-1.17%) | 1,529 |
| 29 Sep 2017 | INR | 77.1 | 81.25 | 77.05 | 81 | 81 | +1.8 (+2.27%) | 2,509 |
| 28 Sep 2017 | INR | 77.6 | 80 | 77.5 | 79.2 | 79.2 | +1.95 (+2.52%) | 435 |
| 27 Sep 2017 | INR | 79 | 80 | 77.1 | 77.25 | 77.25 | -1.7 (-2.15%) | 2,225 |
