| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 118.85 | 123 | 117.9 | 118.8 | 118.8 | +0.65 (+0.55%) | 25,651 |
| 8 Nov 2017 | INR | 119.7 | 120.25 | 115.95 | 118.15 | 118.15 | +0.65 (+0.55%) | 47,176 |
| 7 Nov 2017 | INR | 120 | 123 | 114.9 | 117.5 | 117.5 | -2.65 (-2.21%) | 41,827 |
| 6 Nov 2017 | INR | 123.95 | 123.95 | 119 | 120.15 | 120.15 | -0.55 (-0.46%) | 22,384 |
| 3 Nov 2017 | INR | 122.15 | 125 | 120 | 120.7 | 120.7 | -0.3 (-0.25%) | 22,694 |
| 2 Nov 2017 | INR | 126.45 | 127 | 120.05 | 121 | 121 | -5.65 (-4.46%) | 35,103 |
| 1 Nov 2017 | INR | 131 | 137 | 125 | 126.65 | 126.65 | -1.25 (-0.98%) | 117,952 |
| 31 Oct 2017 | INR | 116 | 128.5 | 115 | 127.9 | 127.9 | +11.05 (+9.46%) | 110,845 |
| 30 Oct 2017 | INR | 120 | 120.25 | 116 | 116.85 | 116.85 | -2.6 (-2.18%) | 32,588 |
| 27 Oct 2017 | INR | 119.6 | 121.15 | 118.5 | 119.45 | 119.45 | +1.95 (+1.66%) | 18,399 |
| 26 Oct 2017 | INR | 119 | 120.5 | 117 | 117.5 | 117.5 | -0.05 (-0.04%) | 14,788 |
| 25 Oct 2017 | INR | 121.85 | 121.85 | 117 | 117.55 | 117.55 | -3.1 (-2.57%) | 29,871 |
| 24 Oct 2017 | INR | 123.25 | 124.15 | 120 | 120.65 | 120.65 | -0.8 (-0.66%) | 33,932 |
| 23 Oct 2017 | INR | 126 | 126 | 119.95 | 121.45 | 121.45 | -2.55 (-2.06%) | 62,919 |
| 19 Oct 2017 | INR | 124.1 | 127 | 124 | 124 | 124 | -0.25 (-0.20%) | 22,616 |
| 18 Oct 2017 | INR | 119.1 | 128.2 | 118.6 | 124.25 | 124.25 | +5.15 (+4.32%) | 119,667 |
| 17 Oct 2017 | INR | 118.85 | 121.2 | 118.1 | 119.1 | 119.1 | +1.3 (+1.10%) | 25,869 |
| 16 Oct 2017 | INR | 122.4 | 122.95 | 117 | 117.8 | 117.8 | -2.75 (-2.28%) | 40,840 |
| 13 Oct 2017 | INR | 125 | 126.8 | 118.75 | 120.55 | 120.55 | -4.35 (-3.48%) | 82,861 |
| 12 Oct 2017 | INR | 118.05 | 127.65 | 116.45 | 124.9 | 124.9 | +8.85 (+7.63%) | 119,121 |
| 11 Oct 2017 | INR | 118.25 | 124.55 | 113.55 | 116.05 | 116.05 | -2.2 (-1.86%) | 115,403 |
| 10 Oct 2017 | INR | 121 | 123.85 | 117 | 118.25 | 118.25 | -1.45 (-1.21%) | 73,592 |
| 9 Oct 2017 | INR | 126.15 | 126.2 | 116.95 | 119.7 | 119.7 | +4.95 (+4.31%) | 227,046 |
| 6 Oct 2017 | INR | 111.4 | 114.75 | 110 | 114.75 | 114.75 | +5.45 (+4.99%) | 31,413 |
| 5 Oct 2017 | INR | 107.35 | 109.3 | 103 | 109.3 | 109.3 | +5.2 (+5.00%) | 39,210 |
| 4 Oct 2017 | INR | 105.1 | 107.8 | 103.5 | 104.1 | 104.1 | -2.3 (-2.16%) | 45,688 |
| 3 Oct 2017 | INR | 106.7 | 110.9 | 105.45 | 106.4 | 106.4 | -0.5 (-0.47%) | 30,223 |
| 29 Sep 2017 | INR | 109.7 | 110.05 | 104.9 | 106.9 | 106.9 | +0.95 (+0.90%) | 54,938 |
| 28 Sep 2017 | INR | 98.95 | 105.95 | 95.95 | 105.95 | 105.95 | +5 (+4.95%) | 147,776 |
| 27 Sep 2017 | INR | 107.85 | 108.7 | 100.95 | 100.95 | 100.95 | -5.3 (-4.99%) | 45,347 |
