| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 106.9 | 109.2 | 104.8 | 108.85 | 108.85 | +3.8 (+3.62%) | 71,714 |
| 8 Nov 2017 | INR | 106.1 | 109.1 | 104.25 | 105.05 | 105.05 | -1.05 (-0.99%) | 45,417 |
| 7 Nov 2017 | INR | 109.1 | 109.8 | 104 | 106.1 | 106.1 | -2.65 (-2.44%) | 69,138 |
| 6 Nov 2017 | INR | 109.25 | 110.95 | 108.3 | 108.75 | 108.75 | -0.6 (-0.55%) | 48,816 |
| 3 Nov 2017 | INR | 108.25 | 113.45 | 108.25 | 109.35 | 109.35 | +1.7 (+1.58%) | 132,653 |
| 2 Nov 2017 | INR | 108.75 | 110.15 | 106.55 | 107.65 | 107.65 | -1.65 (-1.51%) | 86,878 |
| 1 Nov 2017 | INR | 110.5 | 112.05 | 109 | 109.3 | 109.3 | +0.15 (+0.14%) | 102,594 |
| 31 Oct 2017 | INR | 108.75 | 111.5 | 108.6 | 109.15 | 109.15 | +0.3 (+0.28%) | 77,696 |
| 30 Oct 2017 | INR | 112.7 | 112.7 | 108.1 | 108.85 | 108.85 | -2.25 (-2.03%) | 61,872 |
| 27 Oct 2017 | INR | 109 | 113.55 | 109 | 111.1 | 111.1 | +0.55 (+0.50%) | 147,377 |
| 26 Oct 2017 | INR | 110.8 | 112.55 | 107.15 | 110.55 | 110.55 | +0.9 (+0.82%) | 162,576 |
| 25 Oct 2017 | INR | 115 | 115 | 108.75 | 109.65 | 109.65 | +3 (+2.81%) | 409,398 |
| 24 Oct 2017 | INR | 101.75 | 108.65 | 101.75 | 106.65 | 106.65 | +4 (+3.90%) | 198,259 |
| 23 Oct 2017 | INR | 105.45 | 106.15 | 101.1 | 102.65 | 102.65 | -2.7 (-2.56%) | 79,381 |
| 19 Oct 2017 | INR | 104 | 106.05 | 103.65 | 105.35 | 105.35 | +1.75 (+1.69%) | 48,354 |
| 18 Oct 2017 | INR | 108 | 108 | 102.55 | 103.6 | 103.6 | -3.5 (-3.27%) | 109,175 |
| 17 Oct 2017 | INR | 107.4 | 109.9 | 105.5 | 107.1 | 107.1 | +0.35 (+0.33%) | 165,581 |
| 16 Oct 2017 | INR | 104.85 | 112 | 104.2 | 106.75 | 106.75 | +2.3 (+2.20%) | 523,011 |
| 13 Oct 2017 | INR | 114 | 115.2 | 103.1 | 104.45 | 104.45 | -5.05 (-4.61%) | 1,144,903 |
| 12 Oct 2017 | INR | 91.8 | 109.5 | 91.8 | 109.5 | 109.5 | +18.25 (+20%) | 1,500,024 |
| 11 Oct 2017 | INR | 91.15 | 96.35 | 89.7 | 91.25 | 91.25 | +0.95 (+1.05%) | 302,002 |
| 10 Oct 2017 | INR | 86.85 | 92 | 86.15 | 90.3 | 90.3 | +3.6 (+4.15%) | 156,402 |
| 9 Oct 2017 | INR | 88.05 | 88.25 | 86.2 | 86.7 | 86.7 | -1.1 (-1.25%) | 46,174 |
| 6 Oct 2017 | INR | 89.45 | 89.5 | 86.65 | 87.8 | 87.8 | -0.55 (-0.62%) | 60,968 |
| 5 Oct 2017 | INR | 84.5 | 88.85 | 84.5 | 88.35 | 88.35 | +4.8 (+5.75%) | 151,552 |
| 4 Oct 2017 | INR | 83.25 | 85.85 | 82.9 | 83.55 | 83.55 | -0.15 (-0.18%) | 66,994 |
| 3 Oct 2017 | INR | 86.4 | 86.4 | 83 | 83.7 | 83.7 | -1.55 (-1.82%) | 66,417 |
| 29 Sep 2017 | INR | 85.9 | 87 | 84.35 | 85.25 | 85.25 | -0.15 (-0.18%) | 93,395 |
| 28 Sep 2017 | INR | 86 | 87.05 | 85 | 85.4 | 85.4 | -0.25 (-0.29%) | 49,579 |
| 27 Sep 2017 | INR | 88.9 | 89.5 | 85.3 | 85.65 | 85.65 | -2.4 (-2.73%) | 84,077 |
