| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 109.4 | 110.15 | 107.6 | 108.05 | 108.05 | -0.2 (-0.18%) | 19,015 |
| 8 Nov 2017 | INR | 111.4 | 111.7 | 108 | 108.25 | 108.25 | -1.4 (-1.28%) | 28,223 |
| 7 Nov 2017 | INR | 113 | 114.5 | 109 | 109.65 | 109.65 | -2.8 (-2.49%) | 44,884 |
| 6 Nov 2017 | INR | 112.25 | 116.8 | 111 | 112.45 | 112.45 | +0.8 (+0.72%) | 76,198 |
| 3 Nov 2017 | INR | 112.2 | 113 | 111.45 | 111.65 | 111.65 | 0.0 (0.0%) | 27,157 |
| 2 Nov 2017 | INR | 113.8 | 113.8 | 111.25 | 111.65 | 111.65 | -0.1 (-0.09%) | 10,597 |
| 1 Nov 2017 | INR | 112.8 | 114 | 110.85 | 111.75 | 111.75 | -1.05 (-0.93%) | 36,002 |
| 31 Oct 2017 | INR | 113.5 | 115.75 | 112.45 | 112.8 | 112.8 | -0.4 (-0.35%) | 36,799 |
| 30 Oct 2017 | INR | 112.5 | 115 | 111 | 113.2 | 113.2 | +1.85 (+1.66%) | 67,659 |
| 27 Oct 2017 | INR | 111.25 | 112.65 | 110.5 | 111.35 | 111.35 | +1.35 (+1.23%) | 40,574 |
| 26 Oct 2017 | INR | 110.25 | 112.35 | 109 | 110 | 110 | +0.85 (+0.78%) | 47,985 |
| 25 Oct 2017 | INR | 113.1 | 114.6 | 108.6 | 109.15 | 109.15 | -3.6 (-3.19%) | 139,548 |
| 24 Oct 2017 | INR | 114.05 | 114.75 | 112.45 | 112.75 | 112.75 | -1 (-0.88%) | 34,241 |
| 23 Oct 2017 | INR | 116.85 | 116.85 | 112 | 113.75 | 113.75 | -1.5 (-1.30%) | 28,237 |
| 19 Oct 2017 | INR | 114.4 | 116.55 | 114 | 115.25 | 115.25 | +1.65 (+1.45%) | 47,019 |
| 18 Oct 2017 | INR | 112.65 | 114.5 | 112.55 | 113.6 | 113.6 | +0.65 (+0.58%) | 46,319 |
| 17 Oct 2017 | INR | 114.35 | 114.35 | 111.65 | 112.95 | 112.95 | -0.1 (-0.09%) | 75,024 |
| 16 Oct 2017 | INR | 115 | 115.7 | 112 | 113.05 | 113.05 | -1.05 (-0.92%) | 42,646 |
| 13 Oct 2017 | INR | 115.1 | 115.85 | 113.55 | 114.1 | 114.1 | -1.9 (-1.64%) | 28,051 |
| 12 Oct 2017 | INR | 117.3 | 117.8 | 115 | 116 | 116 | -0.1 (-0.09%) | 34,101 |
| 11 Oct 2017 | INR | 119.95 | 121 | 114.8 | 116.1 | 116.1 | -2.65 (-2.23%) | 85,953 |
| 10 Oct 2017 | INR | 117.8 | 121.4 | 117.65 | 118.75 | 118.75 | +3.85 (+3.35%) | 134,197 |
| 9 Oct 2017 | INR | 111.85 | 117.45 | 111.85 | 114.9 | 114.9 | +4.55 (+4.12%) | 116,086 |
| 6 Oct 2017 | INR | 111.9 | 113.7 | 109.7 | 110.35 | 110.35 | -1.1 (-0.99%) | 113,257 |
| 5 Oct 2017 | INR | 112.1 | 113.2 | 111.1 | 111.45 | 111.45 | -0.15 (-0.13%) | 27,412 |
| 4 Oct 2017 | INR | 113.2 | 114.55 | 110.85 | 111.6 | 111.6 | -1.95 (-1.72%) | 33,352 |
| 3 Oct 2017 | INR | 113.6 | 115 | 112 | 113.55 | 113.55 | +2.65 (+2.39%) | 27,027 |
| 29 Sep 2017 | INR | 116.75 | 116.75 | 110.5 | 110.9 | 110.9 | -2.15 (-1.90%) | 60,085 |
| 28 Sep 2017 | INR | 110.55 | 113.85 | 108.25 | 113.05 | 113.05 | +2 (+1.80%) | 33,624 |
| 27 Sep 2017 | INR | 115 | 116.25 | 110.25 | 111.05 | 111.05 | -3.3 (-2.89%) | 27,262 |
