| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 132.9 | 134.95 | 121 | 130.4 | 65.2 | +0.4 (+0.31%) | 53,920 |
| 8 Nov 2017 | INR | 138 | 142 | 128.05 | 130 | 65 | -4.9 (-3.63%) | 64,641 |
| 7 Nov 2017 | INR | 132.5 | 144 | 131 | 134.9 | 67.45 | +3.7 (+2.82%) | 166,148 |
| 6 Nov 2017 | INR | 112.7 | 132 | 110 | 131.2 | 65.6 | +19.7 (+17.67%) | 215,771 |
| 3 Nov 2017 | INR | 111.75 | 114 | 106 | 111.5 | 55.75 | +3.7 (+3.43%) | 52,166 |
| 2 Nov 2017 | INR | 110 | 112 | 104 | 107.8 | 53.9 | +2 (+1.89%) | 18,241 |
| 1 Nov 2017 | INR | 102.5 | 108.7 | 101.25 | 105.8 | 52.9 | +2.4 (+2.32%) | 22,951 |
| 31 Oct 2017 | INR | 104 | 107 | 101.5 | 103.4 | 51.7 | -1.4 (-1.34%) | 14,641 |
| 30 Oct 2017 | INR | 107 | 109 | 103.5 | 104.8 | 52.4 | -0.4 (-0.38%) | 6,394 |
| 27 Oct 2017 | INR | 104 | 107 | 102.6 | 105.2 | 52.6 | +3.05 (+2.99%) | 16,338 |
| 26 Oct 2017 | INR | 104.9 | 104.95 | 101.15 | 102.15 | 51.075 | -0.1 (-0.10%) | 5,072 |
| 25 Oct 2017 | INR | 104.2 | 104.2 | 100.25 | 102.25 | 51.125 | -1.9 (-1.82%) | 14,359 |
| 24 Oct 2017 | INR | 106.8 | 106.8 | 103 | 104.15 | 52.075 | +0.7 (+0.68%) | 13,872 |
| 23 Oct 2017 | INR | 106.95 | 106.95 | 102.5 | 103.45 | 51.725 | -0.55 (-0.53%) | 6,929 |
| 19 Oct 2017 | INR | 105 | 105 | 101.25 | 104 | 52 | +0.4 (+0.39%) | 5,474 |
| 18 Oct 2017 | INR | 105.5 | 105.5 | 103.5 | 103.6 | 51.8 | -1.25 (-1.19%) | 6,649 |
| 17 Oct 2017 | INR | 104.5 | 106.5 | 102.7 | 104.85 | 52.425 | +0.6 (+0.58%) | 17,437 |
| 16 Oct 2017 | INR | 107.5 | 107.5 | 103.5 | 104.25 | 52.125 | -0.35 (-0.33%) | 8,358 |
| 13 Oct 2017 | INR | 109 | 109 | 103.5 | 104.6 | 52.3 | -1.1 (-1.04%) | 11,227 |
| 12 Oct 2017 | INR | 107.9 | 110 | 105.5 | 105.7 | 52.85 | +0.3 (+0.28%) | 4,987 |
| 11 Oct 2017 | INR | 104.05 | 106.2 | 104 | 105.4 | 52.7 | +1.3 (+1.25%) | 6,450 |
| 10 Oct 2017 | INR | 104 | 106.1 | 103 | 104.1 | 52.05 | -1.65 (-1.56%) | 15,873 |
| 9 Oct 2017 | INR | 110 | 111 | 104.95 | 105.75 | 52.875 | -2.5 (-2.31%) | 15,087 |
| 6 Oct 2017 | INR | 109.95 | 109.95 | 106.1 | 108.25 | 54.125 | +0.6 (+0.56%) | 7,639 |
| 5 Oct 2017 | INR | 111.85 | 111.95 | 106.2 | 107.65 | 53.825 | -1.7 (-1.55%) | 43,583 |
| 4 Oct 2017 | INR | 109 | 116 | 105 | 109.35 | 54.675 | +1.3 (+1.20%) | 85,838 |
| 3 Oct 2017 | INR | 104.05 | 111 | 102 | 108.05 | 54.025 | +5.9 (+5.78%) | 39,848 |
| 29 Sep 2017 | INR | 105.75 | 105.75 | 102 | 102.15 | 51.075 | -0.35 (-0.34%) | 4,697 |
| 28 Sep 2017 | INR | 105.9 | 105.9 | 101 | 102.5 | 51.25 | +0.3 (+0.29%) | 5,758 |
| 27 Sep 2017 | INR | 107.95 | 107.95 | 101.5 | 102.2 | 51.1 | -1.3 (-1.26%) | 6,822 |
