| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 108.55 | 111.9 | 108.1 | 108.7 | 108.7 | +0.15 (+0.14%) | 13,597 |
| 8 Nov 2017 | INR | 109 | 112.75 | 108.05 | 108.55 | 108.55 | -0.6 (-0.55%) | 43,069 |
| 7 Nov 2017 | INR | 108.05 | 114 | 108.05 | 109.15 | 109.15 | +1.45 (+1.35%) | 128,846 |
| 6 Nov 2017 | INR | 110 | 113 | 106.6 | 107.7 | 107.7 | -1.35 (-1.24%) | 67,913 |
| 3 Nov 2017 | INR | 109 | 113.25 | 106.65 | 109.05 | 109.05 | +2.05 (+1.92%) | 51,693 |
| 2 Nov 2017 | INR | 108.2 | 108.7 | 105.95 | 107 | 107 | -1.2 (-1.11%) | 85,144 |
| 1 Nov 2017 | INR | 107 | 109 | 106.7 | 108.2 | 108.2 | +0.35 (+0.32%) | 43,372 |
| 31 Oct 2017 | INR | 106.3 | 108.5 | 104.5 | 107.85 | 107.85 | +1.45 (+1.36%) | 93,151 |
| 30 Oct 2017 | INR | 111 | 112 | 105 | 106.4 | 106.4 | -4.15 (-3.75%) | 58,066 |
| 27 Oct 2017 | INR | 113.3 | 115.5 | 110 | 110.55 | 110.55 | -3.1 (-2.73%) | 48,204 |
| 26 Oct 2017 | INR | 113.75 | 116 | 112.05 | 113.65 | 113.65 | -0.1 (-0.09%) | 77,024 |
| 25 Oct 2017 | INR | 106.5 | 119 | 106.5 | 113.75 | 113.75 | +8.1 (+7.67%) | 285,289 |
| 24 Oct 2017 | INR | 103 | 106.5 | 102.5 | 105.65 | 105.65 | +2.65 (+2.57%) | 131,629 |
| 23 Oct 2017 | INR | 104.7 | 105.4 | 100.95 | 103 | 103 | +3.05 (+3.05%) | 67,452 |
| 19 Oct 2017 | INR | 102.95 | 102.95 | 98.5 | 99.95 | 99.95 | +0.3 (+0.30%) | 14,117 |
| 18 Oct 2017 | INR | 101 | 101 | 98 | 99.65 | 99.65 | -2.2 (-2.16%) | 46,097 |
| 17 Oct 2017 | INR | 99 | 103.1 | 98 | 101.85 | 101.85 | +1.8 (+1.80%) | 62,436 |
| 16 Oct 2017 | INR | 104.15 | 104.95 | 98.7 | 100.05 | 100.05 | -4.15 (-3.98%) | 40,507 |
| 13 Oct 2017 | INR | 105 | 106.5 | 100.55 | 104.2 | 104.2 | +1.5 (+1.46%) | 139,945 |
| 12 Oct 2017 | INR | 96.2 | 106.45 | 95.85 | 102.7 | 102.7 | +6.8 (+7.09%) | 84,718 |
| 11 Oct 2017 | INR | 93.95 | 99 | 92.15 | 95.9 | 95.9 | +2.6 (+2.79%) | 97,234 |
| 10 Oct 2017 | INR | 94 | 94.5 | 91.1 | 93.3 | 93.3 | -0.4 (-0.43%) | 15,416 |
| 9 Oct 2017 | INR | 91.35 | 94.4 | 91 | 93.7 | 93.7 | +2.35 (+2.57%) | 28,578 |
| 6 Oct 2017 | INR | 91.5 | 92.3 | 91 | 91.35 | 91.35 | 0.0 (0.0%) | 36,649 |
| 5 Oct 2017 | INR | 93.9 | 94 | 90.1 | 91.35 | 91.35 | -0.7 (-0.76%) | 16,305 |
| 4 Oct 2017 | INR | 91 | 92.6 | 90.4 | 92.05 | 92.05 | +1.45 (+1.60%) | 25,887 |
| 3 Oct 2017 | INR | 84.1 | 91.5 | 84.1 | 90.6 | 90.6 | +6.25 (+7.41%) | 35,257 |
| 29 Sep 2017 | INR | 83.75 | 87.3 | 83.1 | 84.35 | 84.35 | -0.4 (-0.47%) | 38,603 |
| 28 Sep 2017 | INR | 87.85 | 87.85 | 83.15 | 84.75 | 84.75 | -1.15 (-1.34%) | 12,561 |
| 27 Sep 2017 | INR | 88.95 | 88.95 | 85.4 | 85.9 | 85.9 | -0.4 (-0.46%) | 13,156 |
