| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 113.95 | 113.95 | 110.65 | 111 | 111 | +0.55 (+0.50%) | 79,484 |
| 8 Nov 2017 | INR | 112.75 | 114.3 | 109.2 | 110.45 | 110.45 | -1.75 (-1.56%) | 44,494 |
| 7 Nov 2017 | INR | 114.5 | 116.5 | 111.1 | 112.2 | 112.2 | -2.1 (-1.84%) | 137,626 |
| 6 Nov 2017 | INR | 114.1 | 115.05 | 114.1 | 114.3 | 114.3 | -0.15 (-0.13%) | 1,084,267 |
| 3 Nov 2017 | INR | 114.4 | 115.5 | 114 | 114.45 | 114.45 | -0.05 (-0.04%) | 55,901 |
| 2 Nov 2017 | INR | 112.65 | 115.3 | 112.65 | 114.5 | 114.5 | +0.25 (+0.22%) | 55,816 |
| 1 Nov 2017 | INR | 113.3 | 115 | 113.3 | 114.25 | 114.25 | +1.15 (+1.02%) | 66,891 |
| 31 Oct 2017 | INR | 115 | 115.05 | 112.5 | 113.1 | 113.1 | -1.4 (-1.22%) | 52,504 |
| 30 Oct 2017 | INR | 113 | 114.8 | 113 | 114.5 | 114.5 | +2.6 (+2.32%) | 49,086 |
| 27 Oct 2017 | INR | 113.75 | 114.5 | 111.5 | 111.9 | 111.9 | -1.05 (-0.93%) | 105,383 |
| 26 Oct 2017 | INR | 113.8 | 115.5 | 112.65 | 112.95 | 112.95 | +0.35 (+0.31%) | 66,875 |
| 25 Oct 2017 | INR | 112 | 114.5 | 109.95 | 112.6 | 112.6 | +1.45 (+1.30%) | 119,474 |
| 24 Oct 2017 | INR | 115 | 115 | 110.55 | 111.15 | 111.15 | -1.5 (-1.33%) | 119,423 |
| 23 Oct 2017 | INR | 115.25 | 118.25 | 112.1 | 112.65 | 112.65 | -2.05 (-1.79%) | 228,146 |
| 19 Oct 2017 | INR | 114.25 | 116 | 110 | 114.7 | 114.7 | +1.2 (+1.06%) | 33,834 |
| 18 Oct 2017 | INR | 111.5 | 114 | 109.1 | 113.5 | 113.5 | +3.5 (+3.18%) | 100,181 |
| 17 Oct 2017 | INR | 108.2 | 112 | 108.15 | 110 | 110 | +2 (+1.85%) | 167,641 |
| 16 Oct 2017 | INR | 105.05 | 108.2 | 105.05 | 108 | 108 | +3.05 (+2.91%) | 166,615 |
| 13 Oct 2017 | INR | 104.4 | 105.5 | 104.4 | 104.95 | 104.95 | +0.85 (+0.82%) | 85,938 |
| 12 Oct 2017 | INR | 105.75 | 105.75 | 103 | 104.1 | 104.1 | -1.25 (-1.19%) | 140,204 |
| 11 Oct 2017 | INR | 105 | 108.75 | 104 | 105.35 | 105.35 | -0.05 (-0.05%) | 163,045 |
| 10 Oct 2017 | INR | 107.75 | 108.4 | 105.1 | 105.4 | 105.4 | -2.35 (-2.18%) | 39,789 |
| 9 Oct 2017 | INR | 108.75 | 108.8 | 107.1 | 107.75 | 107.75 | -0.35 (-0.32%) | 50,895 |
| 6 Oct 2017 | INR | 108.4 | 109.5 | 107.7 | 108.1 | 108.1 | -0.3 (-0.28%) | 85,973 |
| 5 Oct 2017 | INR | 111 | 112 | 108.1 | 108.4 | 108.4 | -2.15 (-1.94%) | 51,846 |
| 4 Oct 2017 | INR | 115 | 115 | 108.85 | 110.55 | 110.55 | -11.3 (-9.27%) | 607,352 |
| 3 Oct 2017 | INR | 118 | 122.8 | 116.2 | 121.85 | 121.85 | +5.75 (+4.95%) | 126,946 |
| 29 Sep 2017 | INR | 118.85 | 119.25 | 115.1 | 116.1 | 116.1 | -1.6 (-1.36%) | 144,915 |
| 28 Sep 2017 | INR | 118.05 | 121 | 117.2 | 117.7 | 117.7 | -0.4 (-0.34%) | 35,153 |
| 27 Sep 2017 | INR | 120 | 120.65 | 116 | 118.1 | 118.1 | -0.9 (-0.76%) | 75,975 |
