| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 126 | 130.3 | 125 | 126.55 | 126.55 | +2.4 (+1.93%) | 9,576 |
| 8 Nov 2017 | INR | 129 | 130.4 | 119 | 124.15 | 124.15 | -0.05 (-0.04%) | 33,060 |
| 7 Nov 2017 | INR | 124.15 | 133.95 | 124.15 | 124.2 | 124.2 | -6.45 (-4.94%) | 26,054 |
| 6 Nov 2017 | INR | 139.8 | 141.5 | 130.65 | 130.65 | 130.65 | -6.85 (-4.98%) | 27,717 |
| 3 Nov 2017 | INR | 137.7 | 137.7 | 135 | 137.5 | 137.5 | +6.35 (+4.84%) | 211,752 |
| 2 Nov 2017 | INR | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | +6.2 (+4.96%) | 12,975 |
| 1 Nov 2017 | INR | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | +5.95 (+5%) | 9,572 |
| 31 Oct 2017 | INR | 116.5 | 119.05 | 116.5 | 119 | 119 | +5.6 (+4.94%) | 55,547 |
| 30 Oct 2017 | INR | 114.1 | 120 | 112.6 | 113.4 | 113.4 | -2.35 (-2.03%) | 22,202 |
| 27 Oct 2017 | INR | 118 | 118 | 113.4 | 115.75 | 115.75 | -1.75 (-1.49%) | 10,133 |
| 26 Oct 2017 | INR | 120 | 122.85 | 116.35 | 117.5 | 117.5 | -1.3 (-1.09%) | 6,134 |
| 25 Oct 2017 | INR | 110 | 120 | 110 | 118.8 | 118.8 | +3.55 (+3.08%) | 6,582 |
| 24 Oct 2017 | INR | 117 | 120 | 114.25 | 115.25 | 115.25 | -2.05 (-1.75%) | 4,516 |
| 23 Oct 2017 | INR | 119.85 | 120.35 | 116.1 | 117.3 | 117.3 | +2.3 (+2.00%) | 18,920 |
| 19 Oct 2017 | INR | 112 | 115 | 111 | 115 | 115 | +5.25 (+4.78%) | 5,498 |
| 18 Oct 2017 | INR | 111 | 112.9 | 108.45 | 109.75 | 109.75 | -4.1 (-3.60%) | 2,832 |
| 17 Oct 2017 | INR | 114 | 114 | 111 | 113.85 | 113.85 | -1.15 (-1.00%) | 3,025 |
| 16 Oct 2017 | INR | 118 | 118 | 114.05 | 115 | 115 | -0.55 (-0.48%) | 2,319 |
| 13 Oct 2017 | INR | 120 | 122.05 | 115.55 | 115.55 | 115.55 | -0.7 (-0.60%) | 16,385 |
| 12 Oct 2017 | INR | 115 | 117.05 | 112.9 | 116.25 | 116.25 | +4.75 (+4.26%) | 15,246 |
| 11 Oct 2017 | INR | 111.5 | 116.55 | 111 | 111.5 | 111.5 | +0.5 (+0.45%) | 19,259 |
| 10 Oct 2017 | INR | 112.2 | 112.2 | 107.5 | 111 | 111 | +3.05 (+2.83%) | 2,649 |
| 9 Oct 2017 | INR | 106 | 109 | 105.9 | 107.95 | 107.95 | +3.8 (+3.65%) | 2,578 |
| 6 Oct 2017 | INR | 105 | 105 | 104.1 | 104.15 | 104.15 | +0.95 (+0.92%) | 2,081 |
| 5 Oct 2017 | INR | 108 | 109.2 | 102.05 | 103.2 | 103.2 | -0.8 (-0.77%) | 480 |
| 4 Oct 2017 | INR | 102.2 | 108 | 101.6 | 104 | 104 | -2.9 (-2.71%) | 3,056 |
| 3 Oct 2017 | INR | 111 | 116 | 106.9 | 106.9 | 106.9 | -5.6 (-4.98%) | 20,381 |
| 29 Sep 2017 | INR | 115 | 117.5 | 110.7 | 112.5 | 112.5 | -0.5 (-0.44%) | 2,038 |
| 28 Sep 2017 | INR | 112.1 | 116.35 | 106.25 | 113 | 113 | +2.15 (+1.94%) | 9,251 |
| 27 Sep 2017 | INR | 105.95 | 110.85 | 103.6 | 110.85 | 110.85 | +5.25 (+4.97%) | 6,080 |
