| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 107 | 113.5 | 107 | 111.1 | 111.1 | +3.8 (+3.54%) | 8,452 |
| 8 Nov 2017 | INR | 115.5 | 115.5 | 105 | 107.3 | 107.3 | -3.6 (-3.25%) | 7,521 |
| 7 Nov 2017 | INR | 111 | 118.95 | 110.5 | 110.9 | 110.9 | -5.05 (-4.36%) | 5,625 |
| 6 Nov 2017 | INR | 112.65 | 118.2 | 110 | 115.95 | 115.95 | +3.3 (+2.93%) | 13,822 |
| 3 Nov 2017 | INR | 111.05 | 117.9 | 110.15 | 112.65 | 112.65 | -2.1 (-1.83%) | 10,813 |
| 2 Nov 2017 | INR | 115.1 | 121 | 110 | 114.75 | 114.75 | -4.25 (-3.57%) | 14,947 |
| 1 Nov 2017 | INR | 134.55 | 134.55 | 116 | 119 | 119 | -5.15 (-4.15%) | 38,225 |
| 31 Oct 2017 | INR | 116.05 | 127 | 115.05 | 124.15 | 124.15 | +8.1 (+6.98%) | 56,080 |
| 30 Oct 2017 | INR | 107 | 117.7 | 107 | 116.05 | 116.05 | +9.35 (+8.76%) | 51,963 |
| 27 Oct 2017 | INR | 105.45 | 109.8 | 105.45 | 106.7 | 106.7 | +1.5 (+1.43%) | 17,340 |
| 26 Oct 2017 | INR | 101 | 106 | 99 | 105.2 | 105.2 | +3.2 (+3.14%) | 21,111 |
| 25 Oct 2017 | INR | 103.1 | 108.8 | 99.5 | 102 | 102 | -4.4 (-4.14%) | 17,503 |
| 24 Oct 2017 | INR | 105.05 | 113 | 105 | 106.4 | 106.4 | +2.4 (+2.31%) | 58,728 |
| 23 Oct 2017 | INR | 94.8 | 108 | 94.8 | 104 | 104 | +7.9 (+8.22%) | 67,359 |
| 19 Oct 2017 | INR | 99.85 | 99.85 | 93.05 | 96.1 | 96.1 | +0.1 (+0.10%) | 10,812 |
| 18 Oct 2017 | INR | 89.4 | 98 | 88 | 96 | 96 | +9.5 (+10.98%) | 73,464 |
| 17 Oct 2017 | INR | 81.1 | 89 | 80 | 86.5 | 86.5 | +7.4 (+9.36%) | 47,771 |
| 16 Oct 2017 | INR | 79 | 80 | 77.5 | 79.1 | 79.1 | -1.35 (-1.68%) | 5,527 |
| 13 Oct 2017 | INR | 78.3 | 81 | 78.3 | 80.45 | 80.45 | +0.7 (+0.88%) | 4,343 |
| 12 Oct 2017 | INR | 80.8 | 80.8 | 77.75 | 79.75 | 79.75 | +0.55 (+0.69%) | 808 |
| 11 Oct 2017 | INR | 80 | 82.5 | 79 | 79.2 | 79.2 | -2.3 (-2.82%) | 7,850 |
| 10 Oct 2017 | INR | 80 | 82.5 | 80 | 81.5 | 81.5 | 0.0 (0.0%) | 2,750 |
| 9 Oct 2017 | INR | 80 | 81.75 | 79.05 | 81.5 | 81.5 | +5.05 (+6.61%) | 27,248 |
| 6 Oct 2017 | INR | 75.25 | 79.4 | 75.25 | 76.45 | 76.45 | -2.55 (-3.23%) | 4,295 |
| 5 Oct 2017 | INR | 80.75 | 80.8 | 75.8 | 79 | 79 | +2.55 (+3.34%) | 2,087 |
| 4 Oct 2017 | INR | 79.5 | 82.95 | 75.3 | 76.45 | 76.45 | +0.45 (+0.59%) | 927 |
| 3 Oct 2017 | INR | 76 | 76.05 | 76 | 76 | 76 | -0.35 (-0.46%) | 6,958 |
| 29 Sep 2017 | INR | 77 | 77 | 75.7 | 76.35 | 76.35 | -0.65 (-0.84%) | 2,333 |
| 28 Sep 2017 | INR | 74.05 | 78 | 74.05 | 77 | 77 | +2.1 (+2.80%) | 3,314 |
| 27 Sep 2017 | INR | 77.2 | 79.5 | 74.25 | 74.9 | 74.9 | -3.1 (-3.97%) | 4,232 |
