| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 109.3 | 109.3 | 104.1 | 104.95 | 104.95 | -3.05 (-2.82%) | 2,211 |
| 7 Nov 2017 | INR | 112 | 113.25 | 107.65 | 108 | 108 | -2.35 (-2.13%) | 14,866 |
| 6 Nov 2017 | INR | 108.9 | 111.25 | 108.1 | 110.35 | 110.35 | -0.2 (-0.18%) | 13,520 |
| 3 Nov 2017 | INR | 111.45 | 113.7 | 107.35 | 110.55 | 110.55 | +0.55 (+0.50%) | 11,416 |
| 2 Nov 2017 | INR | 112.15 | 112.15 | 108.2 | 110 | 110 | -1 (-0.90%) | 3,568 |
| 1 Nov 2017 | INR | 112 | 112.95 | 110.35 | 111 | 111 | +0.2 (+0.18%) | 13,658 |
| 31 Oct 2017 | INR | 107.55 | 112.3 | 107.55 | 110.8 | 110.8 | +2.45 (+2.26%) | 12,418 |
| 30 Oct 2017 | INR | 107.75 | 110 | 107 | 108.35 | 108.35 | +0.95 (+0.88%) | 9,213 |
| 27 Oct 2017 | INR | 108 | 110 | 106.5 | 107.4 | 107.4 | -0.7 (-0.65%) | 8,715 |
| 26 Oct 2017 | INR | 118.35 | 118.35 | 108 | 108.1 | 108.1 | -1.7 (-1.55%) | 5,352 |
| 25 Oct 2017 | INR | 112 | 112.95 | 109.65 | 109.8 | 109.8 | -0.65 (-0.59%) | 10,468 |
| 24 Oct 2017 | INR | 107.5 | 111.2 | 107.5 | 110.45 | 110.45 | +4.05 (+3.81%) | 12,930 |
| 23 Oct 2017 | INR | 107.5 | 108.4 | 106 | 106.4 | 106.4 | +0.1 (+0.09%) | 16,368 |
| 19 Oct 2017 | INR | 105.05 | 107.2 | 104.9 | 106.3 | 106.3 | +1.45 (+1.38%) | 7,831 |
| 18 Oct 2017 | INR | 103.25 | 105.5 | 103.25 | 104.85 | 104.85 | +1.95 (+1.90%) | 16,504 |
| 17 Oct 2017 | INR | 101.9 | 103.8 | 101.9 | 102.9 | 102.9 | -0.35 (-0.34%) | 1,440 |
| 16 Oct 2017 | INR | 103.4 | 105 | 102.4 | 103.25 | 103.25 | -0.15 (-0.15%) | 3,750 |
| 13 Oct 2017 | INR | 101 | 104 | 100.1 | 103.4 | 103.4 | +2.85 (+2.83%) | 4,529 |
| 12 Oct 2017 | INR | 101 | 101.65 | 99.7 | 100.55 | 100.55 | +0.45 (+0.45%) | 6,233 |
| 11 Oct 2017 | INR | 100.8 | 102.5 | 100 | 100.1 | 100.1 | +1.05 (+1.06%) | 9,572 |
| 10 Oct 2017 | INR | 99.45 | 99.95 | 97.35 | 99.05 | 99.05 | -0.1 (-0.10%) | 6,268 |
| 9 Oct 2017 | INR | 100.15 | 101 | 97 | 99.15 | 99.15 | +0.5 (+0.51%) | 13,117 |
| 6 Oct 2017 | INR | 98.2 | 100.1 | 97.95 | 98.65 | 98.65 | +0.9 (+0.92%) | 7,676 |
| 5 Oct 2017 | INR | 95.1 | 98.35 | 94.3 | 97.75 | 97.75 | +2.5 (+2.62%) | 10,721 |
| 4 Oct 2017 | INR | 95.6 | 95.6 | 94.4 | 95.25 | 95.25 | +0.9 (+0.95%) | 1,894 |
| 3 Oct 2017 | INR | 92.7 | 96.4 | 92.7 | 94.35 | 94.35 | -0.35 (-0.37%) | 4,435 |
| 29 Sep 2017 | INR | 97.1 | 97.65 | 94.5 | 94.7 | 94.7 | -2 (-2.07%) | 5,901 |
| 28 Sep 2017 | INR | 94.4 | 97.35 | 94.4 | 96.7 | 96.7 | +1.6 (+1.68%) | 4,082 |
| 27 Sep 2017 | INR | 96 | 98 | 94.65 | 95.1 | 95.1 | -0.5 (-0.52%) | 5,231 |
| 26 Sep 2017 | INR | 101 | 101 | 94.95 | 95.6 | 95.6 | -1.15 (-1.19%) | 5,448 |
