| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 124.75 | 126.8 | 120.05 | 122.2 | 122.2 | -0.35 (-0.29%) | 94,930 |
| 8 Nov 2017 | INR | 125.9 | 128.5 | 119.5 | 122.55 | 122.55 | -1.15 (-0.93%) | 180,736 |
| 7 Nov 2017 | INR | 130.9 | 138.05 | 121.1 | 123.7 | 123.7 | -4.3 (-3.36%) | 444,250 |
| 6 Nov 2017 | INR | 116.8 | 129.6 | 116.8 | 128 | 128 | +12.5 (+10.82%) | 375,981 |
| 3 Nov 2017 | INR | 114.1 | 118.35 | 114.1 | 115.5 | 115.5 | +2.15 (+1.90%) | 64,604 |
| 2 Nov 2017 | INR | 109.5 | 116 | 108 | 113.35 | 113.35 | +4.1 (+3.75%) | 90,966 |
| 1 Nov 2017 | INR | 113.5 | 114.45 | 108 | 109.25 | 109.25 | -3.5 (-3.10%) | 99,426 |
| 31 Oct 2017 | INR | 109.95 | 114.05 | 108.3 | 112.75 | 112.75 | +3.75 (+3.44%) | 135,616 |
| 30 Oct 2017 | INR | 103 | 110.1 | 102.55 | 109 | 109 | +7.2 (+7.07%) | 120,618 |
| 27 Oct 2017 | INR | 103.15 | 103.85 | 101 | 101.8 | 101.8 | -0.8 (-0.78%) | 20,273 |
| 26 Oct 2017 | INR | 101 | 103.8 | 100.5 | 102.6 | 102.6 | +0.95 (+0.93%) | 66,401 |
| 25 Oct 2017 | INR | 102.8 | 104 | 100.25 | 101.65 | 101.65 | -0.35 (-0.34%) | 48,144 |
| 24 Oct 2017 | INR | 100.95 | 102.35 | 100 | 102 | 102 | +1.9 (+1.90%) | 40,997 |
| 23 Oct 2017 | INR | 97 | 100.9 | 96.65 | 100.1 | 100.1 | +2.7 (+2.77%) | 620,606 |
| 19 Oct 2017 | INR | 99 | 99.5 | 96.65 | 97.4 | 97.4 | 0.0 (0.0%) | 23,783 |
| 18 Oct 2017 | INR | 100.45 | 100.45 | 97 | 97.4 | 97.4 | -1.85 (-1.86%) | 89,750 |
| 17 Oct 2017 | INR | 99 | 101.45 | 98.15 | 99.25 | 99.25 | -0.8 (-0.80%) | 33,053 |
| 16 Oct 2017 | INR | 104 | 104.35 | 99.5 | 100.05 | 100.05 | -4.95 (-4.71%) | 34,061 |
| 13 Oct 2017 | INR | 104.15 | 105.9 | 102.5 | 105 | 105 | +0.25 (+0.24%) | 499,831 |
| 12 Oct 2017 | INR | 106.85 | 106.85 | 104 | 104.75 | 104.75 | -1.2 (-1.13%) | 10,242 |
| 11 Oct 2017 | INR | 106.1 | 113.1 | 102.9 | 105.95 | 105.95 | -0.6 (-0.56%) | 84,680 |
| 10 Oct 2017 | INR | 105.8 | 107.5 | 104.1 | 106.55 | 106.55 | +0.35 (+0.33%) | 31,365 |
| 9 Oct 2017 | INR | 106.45 | 108.5 | 105.25 | 106.2 | 106.2 | -0.75 (-0.70%) | 37,694 |
| 6 Oct 2017 | INR | 108.1 | 109 | 104.6 | 106.95 | 106.95 | +0.1 (+0.09%) | 90,860 |
| 5 Oct 2017 | INR | 101 | 108.5 | 101 | 106.85 | 106.85 | +4.6 (+4.50%) | 146,572 |
| 4 Oct 2017 | INR | 100 | 103 | 99.75 | 102.25 | 102.25 | +2.25 (+2.25%) | 34,501 |
| 3 Oct 2017 | INR | 98.9 | 101 | 98.9 | 100 | 100 | +1.5 (+1.52%) | 19,414 |
| 29 Sep 2017 | INR | 96.5 | 99.8 | 94.5 | 98.5 | 98.5 | +2.25 (+2.34%) | 15,514 |
| 28 Sep 2017 | INR | 97 | 97.95 | 96 | 96.25 | 96.25 | -0.4 (-0.41%) | 11,213 |
| 27 Sep 2017 | INR | 100.1 | 100.1 | 96.25 | 96.65 | 96.65 | -1.8 (-1.83%) | 40,814 |
