| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 105.45 | 106.5 | 103.6 | 104.6 | 104.6 | +1.35 (+1.31%) | 10,161 |
| 8 Nov 2017 | INR | 106 | 106.45 | 100 | 103.25 | 103.25 | -1.55 (-1.48%) | 12,641 |
| 7 Nov 2017 | INR | 104.25 | 106.5 | 104 | 104.8 | 104.8 | -0.15 (-0.14%) | 21,552 |
| 6 Nov 2017 | INR | 108.1 | 108.1 | 104 | 104.95 | 104.95 | -1.05 (-0.99%) | 26,805 |
| 3 Nov 2017 | INR | 106.9 | 110 | 105.85 | 106 | 106 | +0.45 (+0.43%) | 16,150 |
| 2 Nov 2017 | INR | 106.9 | 106.9 | 104.65 | 105.55 | 105.55 | -0.75 (-0.71%) | 7,244 |
| 1 Nov 2017 | INR | 106.7 | 108 | 104.8 | 106.3 | 106.3 | +1.85 (+1.77%) | 23,076 |
| 31 Oct 2017 | INR | 107 | 108.5 | 103 | 104.45 | 104.45 | -1.75 (-1.65%) | 19,740 |
| 30 Oct 2017 | INR | 108.9 | 108.9 | 105.55 | 106.2 | 106.2 | -0.8 (-0.75%) | 9,372 |
| 27 Oct 2017 | INR | 106.9 | 109 | 104.3 | 107 | 107 | +1.6 (+1.52%) | 14,165 |
| 26 Oct 2017 | INR | 107 | 108.45 | 104.5 | 105.4 | 105.4 | 0.0 (0.0%) | 8,245 |
| 25 Oct 2017 | INR | 112.4 | 112.9 | 103.5 | 105.4 | 105.4 | -2.6 (-2.41%) | 21,944 |
| 24 Oct 2017 | INR | 108.65 | 110.25 | 106 | 108 | 108 | -1.7 (-1.55%) | 23,088 |
| 23 Oct 2017 | INR | 110.1 | 114.7 | 108 | 109.7 | 109.7 | -2.25 (-2.01%) | 19,481 |
| 19 Oct 2017 | INR | 111.95 | 114 | 109.15 | 111.95 | 111.95 | +1.95 (+1.77%) | 19,277 |
| 18 Oct 2017 | INR | 110 | 115.2 | 108.05 | 110 | 110 | +0.9 (+0.82%) | 41,686 |
| 17 Oct 2017 | INR | 110 | 110.95 | 108 | 109.1 | 109.1 | -0.85 (-0.77%) | 21,216 |
| 16 Oct 2017 | INR | 111.9 | 112.5 | 109.05 | 109.95 | 109.95 | -2.15 (-1.92%) | 10,565 |
| 13 Oct 2017 | INR | 111 | 115 | 108 | 112.1 | 112.1 | +1.15 (+1.04%) | 36,314 |
| 12 Oct 2017 | INR | 109.9 | 112 | 108 | 110.95 | 110.95 | +3.95 (+3.69%) | 24,922 |
| 11 Oct 2017 | INR | 115 | 115 | 105 | 107 | 107 | -4.7 (-4.21%) | 42,013 |
| 10 Oct 2017 | INR | 113.6 | 114 | 109 | 111.7 | 111.7 | -1.1 (-0.98%) | 50,507 |
| 9 Oct 2017 | INR | 110 | 115.8 | 109 | 112.8 | 112.8 | +7.5 (+7.12%) | 133,787 |
| 6 Oct 2017 | INR | 108.95 | 109 | 103.8 | 105.3 | 105.3 | -1.55 (-1.45%) | 19,890 |
| 5 Oct 2017 | INR | 109.95 | 109.95 | 105 | 106.85 | 106.85 | -1.6 (-1.48%) | 31,062 |
| 4 Oct 2017 | INR | 110.8 | 110.8 | 100.5 | 108.45 | 108.45 | +2.9 (+2.75%) | 107,041 |
| 3 Oct 2017 | INR | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | +5 (+4.97%) | 17,046 |
| 29 Sep 2017 | INR | 99 | 100.55 | 99 | 100.55 | 100.55 | +4.75 (+4.96%) | 12,229 |
| 28 Sep 2017 | INR | 90.1 | 96.6 | 90 | 95.8 | 95.8 | +3.8 (+4.13%) | 18,429 |
| 27 Sep 2017 | INR | 98.45 | 98.45 | 90.5 | 92 | 92 | -2.8 (-2.95%) | 19,722 |
