| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 125.3 | 127.5 | 120 | 124.9 | 124.9 | +1.7 (+1.38%) | 21,490 |
| 8 Nov 2017 | INR | 128 | 129.45 | 121.4 | 123.2 | 123.2 | -4.45 (-3.49%) | 37,555 |
| 7 Nov 2017 | INR | 140.9 | 142 | 125.1 | 127.65 | 127.65 | -7.75 (-5.72%) | 108,071 |
| 6 Nov 2017 | INR | 135.95 | 140.4 | 133 | 135.4 | 135.4 | +0.75 (+0.56%) | 80,927 |
| 3 Nov 2017 | INR | 126.9 | 136.8 | 126 | 134.65 | 134.65 | +9 (+7.16%) | 123,224 |
| 2 Nov 2017 | INR | 121.6 | 126.75 | 121.6 | 125.65 | 125.65 | +3.75 (+3.08%) | 69,004 |
| 1 Nov 2017 | INR | 112 | 124 | 112 | 121.9 | 121.9 | +9.55 (+8.50%) | 89,442 |
| 31 Oct 2017 | INR | 116 | 116 | 107.7 | 112.35 | 112.35 | -0.35 (-0.31%) | 26,237 |
| 30 Oct 2017 | INR | 112.95 | 114.7 | 111 | 112.7 | 112.7 | -0.75 (-0.66%) | 21,228 |
| 27 Oct 2017 | INR | 113.7 | 115 | 112.7 | 113.45 | 113.45 | -1.15 (-1.00%) | 7,648 |
| 26 Oct 2017 | INR | 114.55 | 116.15 | 113.05 | 114.6 | 114.6 | +1.35 (+1.19%) | 13,708 |
| 25 Oct 2017 | INR | 118.1 | 118.45 | 112 | 113.25 | 113.25 | -4.65 (-3.94%) | 34,251 |
| 24 Oct 2017 | INR | 118.95 | 119.55 | 116 | 117.9 | 117.9 | -1.2 (-1.01%) | 17,173 |
| 23 Oct 2017 | INR | 120.9 | 122.05 | 116.8 | 119.1 | 119.1 | +0.05 (+0.04%) | 19,794 |
| 19 Oct 2017 | INR | 119.8 | 119.8 | 115.5 | 119.05 | 119.05 | +3.35 (+2.90%) | 34,556 |
| 18 Oct 2017 | INR | 116.3 | 118.9 | 115 | 115.7 | 115.7 | -2.4 (-2.03%) | 26,381 |
| 17 Oct 2017 | INR | 120.1 | 122.5 | 117.1 | 118.1 | 118.1 | -0.5 (-0.42%) | 35,264 |
| 16 Oct 2017 | INR | 122.25 | 124.5 | 117.85 | 118.6 | 118.6 | -1.75 (-1.45%) | 44,140 |
| 13 Oct 2017 | INR | 125.5 | 126.7 | 119 | 120.35 | 120.35 | -3.85 (-3.10%) | 33,921 |
| 12 Oct 2017 | INR | 125.1 | 127 | 122.45 | 124.2 | 124.2 | +1.4 (+1.14%) | 23,871 |
| 11 Oct 2017 | INR | 126.5 | 130.65 | 118 | 122.8 | 122.8 | -3 (-2.38%) | 75,940 |
| 10 Oct 2017 | INR | 127.3 | 130.5 | 123.6 | 125.8 | 125.8 | -0.2 (-0.16%) | 48,979 |
| 9 Oct 2017 | INR | 118.7 | 132.3 | 115.2 | 126 | 126 | +8.6 (+7.33%) | 186,347 |
| 6 Oct 2017 | INR | 116 | 120.8 | 115.85 | 117.4 | 117.4 | +5.15 (+4.59%) | 101,744 |
| 5 Oct 2017 | INR | 113.55 | 116 | 111.25 | 112.25 | 112.25 | -1.7 (-1.49%) | 52,066 |
| 4 Oct 2017 | INR | 108 | 115.75 | 104.25 | 113.95 | 113.95 | +6.65 (+6.20%) | 92,890 |
| 3 Oct 2017 | INR | 116 | 116.65 | 105.45 | 107.3 | 107.3 | -6.6 (-5.79%) | 35,852 |
| 29 Sep 2017 | INR | 115.9 | 118 | 113.45 | 113.9 | 113.9 | +0.4 (+0.35%) | 20,055 |
| 28 Sep 2017 | INR | 113.75 | 115.4 | 108.1 | 113.5 | 113.5 | +2.3 (+2.07%) | 50,098 |
| 27 Sep 2017 | INR | 118 | 123.85 | 110.2 | 111.2 | 111.2 | -5.4 (-4.63%) | 101,278 |
