| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 119.6 | 119.6 | 115 | 116.3 | 116.3 | -1.2 (-1.02%) | 12,559 |
| 8 Nov 2017 | INR | 120 | 120 | 117.05 | 117.5 | 117.5 | -1.4 (-1.18%) | 8,321 |
| 7 Nov 2017 | INR | 127.6 | 128 | 117.7 | 118.9 | 118.9 | -6.15 (-4.92%) | 37,763 |
| 6 Nov 2017 | INR | 123.5 | 127.35 | 120.95 | 125.05 | 125.05 | +4.1 (+3.39%) | 61,488 |
| 3 Nov 2017 | INR | 114.65 | 122.15 | 113.2 | 120.95 | 120.95 | +6.3 (+5.49%) | 36,106 |
| 2 Nov 2017 | INR | 115.1 | 116.5 | 114 | 114.65 | 114.65 | -0.9 (-0.78%) | 8,123 |
| 1 Nov 2017 | INR | 115.2 | 117 | 114 | 115.55 | 115.55 | +0.8 (+0.70%) | 11,638 |
| 31 Oct 2017 | INR | 112 | 116.5 | 111.45 | 114.75 | 114.75 | +2.85 (+2.55%) | 18,282 |
| 30 Oct 2017 | INR | 112 | 113.9 | 110.5 | 111.9 | 111.9 | +0.15 (+0.13%) | 11,944 |
| 27 Oct 2017 | INR | 113.7 | 115.5 | 110.6 | 111.75 | 111.75 | -2 (-1.76%) | 15,168 |
| 26 Oct 2017 | INR | 113.1 | 114.75 | 111.55 | 113.75 | 113.75 | +0.3 (+0.26%) | 5,019 |
| 25 Oct 2017 | INR | 116.05 | 117.25 | 110 | 113.45 | 113.45 | -2.55 (-2.20%) | 21,859 |
| 24 Oct 2017 | INR | 115.5 | 118 | 115 | 116 | 116 | -0.45 (-0.39%) | 13,996 |
| 23 Oct 2017 | INR | 119.85 | 120.4 | 115.85 | 116.45 | 116.45 | -3.4 (-2.84%) | 11,508 |
| 19 Oct 2017 | INR | 118.25 | 120.25 | 118 | 119.85 | 119.85 | +2.9 (+2.48%) | 8,282 |
| 18 Oct 2017 | INR | 115.7 | 119 | 115.65 | 116.95 | 116.95 | +1.35 (+1.17%) | 7,830 |
| 17 Oct 2017 | INR | 115.7 | 118 | 114.25 | 115.6 | 115.6 | +0.1 (+0.09%) | 7,702 |
| 16 Oct 2017 | INR | 115 | 118 | 114.35 | 115.5 | 115.5 | -1.1 (-0.94%) | 7,663 |
| 13 Oct 2017 | INR | 115.1 | 118 | 115 | 116.6 | 116.6 | +0.55 (+0.47%) | 7,179 |
| 12 Oct 2017 | INR | 116.3 | 120 | 113 | 116.05 | 116.05 | -0.2 (-0.17%) | 13,698 |
| 11 Oct 2017 | INR | 121 | 123.25 | 113.2 | 116.25 | 116.25 | -3.55 (-2.96%) | 21,238 |
| 10 Oct 2017 | INR | 121.2 | 122.8 | 118.25 | 119.8 | 119.8 | -2.05 (-1.68%) | 20,452 |
| 9 Oct 2017 | INR | 126 | 126 | 121 | 121.85 | 121.85 | -1.95 (-1.58%) | 11,076 |
| 6 Oct 2017 | INR | 122.8 | 127.5 | 121 | 123.8 | 123.8 | +2.55 (+2.10%) | 20,837 |
| 5 Oct 2017 | INR | 117 | 122 | 117 | 121.25 | 121.25 | +5.55 (+4.80%) | 42,685 |
| 4 Oct 2017 | INR | 113.75 | 116 | 111.5 | 115.7 | 115.7 | +1.95 (+1.71%) | 18,665 |
| 3 Oct 2017 | INR | 112.8 | 115 | 111.2 | 113.75 | 113.75 | +2.75 (+2.48%) | 6,448 |
| 29 Sep 2017 | INR | 112.7 | 113.5 | 110.5 | 111 | 111 | +1.1 (+1.00%) | 3,178 |
| 28 Sep 2017 | INR | 109 | 112.45 | 108.25 | 109.9 | 109.9 | +1.35 (+1.24%) | 4,263 |
| 27 Sep 2017 | INR | 115.4 | 115.4 | 107 | 108.55 | 108.55 | -5.3 (-4.66%) | 12,396 |
