| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 97.85 | 101.95 | 97.85 | 100.7 | 100.7 | +4.6 (+4.79%) | 63,243 |
| 8 Nov 2017 | INR | 98.45 | 99.1 | 95.5 | 96.1 | 96.1 | -1.35 (-1.39%) | 5,007 |
| 7 Nov 2017 | INR | 101.55 | 102.4 | 96.75 | 97.45 | 97.45 | -2.3 (-2.31%) | 11,360 |
| 6 Nov 2017 | INR | 100.1 | 102 | 99.25 | 99.75 | 99.75 | -0.55 (-0.55%) | 11,535 |
| 3 Nov 2017 | INR | 101.9 | 102.25 | 100.05 | 100.3 | 100.3 | -0.55 (-0.55%) | 10,169 |
| 2 Nov 2017 | INR | 99.5 | 103.5 | 99.25 | 100.85 | 100.85 | +1.85 (+1.87%) | 49,154 |
| 1 Nov 2017 | INR | 99.1 | 101.5 | 98.75 | 99 | 99 | -0.25 (-0.25%) | 14,701 |
| 31 Oct 2017 | INR | 98.1 | 101 | 97.4 | 99.25 | 99.25 | +1.45 (+1.48%) | 36,819 |
| 30 Oct 2017 | INR | 96.3 | 99.45 | 96.3 | 97.8 | 97.8 | +2.3 (+2.41%) | 40,194 |
| 27 Oct 2017 | INR | 96 | 97.25 | 95.2 | 95.5 | 95.5 | -0.4 (-0.42%) | 10,146 |
| 26 Oct 2017 | INR | 93.05 | 96.9 | 93 | 95.9 | 95.9 | +2.6 (+2.79%) | 14,404 |
| 25 Oct 2017 | INR | 93.2 | 94.05 | 93.05 | 93.3 | 93.3 | +0.45 (+0.48%) | 2,172 |
| 24 Oct 2017 | INR | 93.7 | 94 | 92.8 | 92.85 | 92.85 | -0.2 (-0.21%) | 7,087 |
| 23 Oct 2017 | INR | 94.55 | 94.6 | 92.65 | 93.05 | 93.05 | -1.1 (-1.17%) | 4,771 |
| 19 Oct 2017 | INR | 95 | 95 | 94 | 94.15 | 94.15 | +0.15 (+0.16%) | 2,160 |
| 18 Oct 2017 | INR | 94.15 | 95.65 | 93.6 | 94 | 94 | -1.6 (-1.67%) | 10,949 |
| 17 Oct 2017 | INR | 93.05 | 96.5 | 93.05 | 95.6 | 95.6 | +2.5 (+2.69%) | 34,630 |
| 16 Oct 2017 | INR | 94 | 94.3 | 93 | 93.1 | 93.1 | +0.1 (+0.11%) | 1,793 |
| 13 Oct 2017 | INR | 94 | 94.1 | 93 | 93 | 93 | -0.7 (-0.75%) | 4,395 |
| 12 Oct 2017 | INR | 93.55 | 94 | 93 | 93.7 | 93.7 | +0.45 (+0.48%) | 5,667 |
| 11 Oct 2017 | INR | 94.4 | 95.5 | 93 | 93.25 | 93.25 | -0.6 (-0.64%) | 5,321 |
| 10 Oct 2017 | INR | 93.8 | 94.6 | 93.45 | 93.85 | 93.85 | +1.15 (+1.24%) | 6,196 |
| 9 Oct 2017 | INR | 92.9 | 93.7 | 92.45 | 92.7 | 92.7 | -0.35 (-0.38%) | 4,832 |
| 6 Oct 2017 | INR | 94.4 | 94.6 | 92.65 | 93.05 | 93.05 | -1.35 (-1.43%) | 14,388 |
| 5 Oct 2017 | INR | 95 | 96 | 94.1 | 94.4 | 94.4 | +1.45 (+1.56%) | 9,349 |
| 4 Oct 2017 | INR | 92.2 | 94.5 | 92.2 | 92.95 | 92.95 | 0.0 (0.0%) | 7,502 |
| 3 Oct 2017 | INR | 92.55 | 93.6 | 92.25 | 92.95 | 92.95 | +0.8 (+0.87%) | 3,531 |
| 29 Sep 2017 | INR | 93.45 | 94 | 92 | 92.15 | 92.15 | +0.25 (+0.27%) | 4,882 |
| 28 Sep 2017 | INR | 90.2 | 92.85 | 90.2 | 91.9 | 91.9 | +0.55 (+0.60%) | 5,572 |
| 27 Sep 2017 | INR | 93.35 | 95.5 | 91.05 | 91.35 | 91.35 | -1.75 (-1.88%) | 41,670 |
