| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 140 | 145.4 | 137 | 137.65 | 13.765 | +1.1 (+0.81%) | 13,353 |
| 8 Nov 2017 | INR | 145.8 | 145.8 | 136.15 | 136.55 | 13.655 | -0.15 (-0.11%) | 8,871 |
| 7 Nov 2017 | INR | 145.75 | 145.9 | 135 | 136.7 | 13.67 | -2.15 (-1.55%) | 19,131 |
| 6 Nov 2017 | INR | 146 | 146 | 137 | 138.85 | 13.885 | -1.85 (-1.31%) | 26,457 |
| 3 Nov 2017 | INR | 139.4 | 146.4 | 135.05 | 140.7 | 14.07 | +3.9 (+2.85%) | 16,579 |
| 2 Nov 2017 | INR | 128.1 | 139 | 128 | 136.8 | 13.68 | +5.6 (+4.27%) | 9,852 |
| 1 Nov 2017 | INR | 130 | 136.7 | 130 | 131.2 | 13.12 | -0.15 (-0.11%) | 7,593 |
| 31 Oct 2017 | INR | 120.2 | 132 | 120.2 | 131.35 | 13.135 | +9.15 (+7.49%) | 10,333 |
| 30 Oct 2017 | INR | 118.55 | 122.95 | 118.25 | 122.2 | 12.22 | +0.45 (+0.37%) | 1,950 |
| 27 Oct 2017 | INR | 118 | 125 | 115.25 | 121.75 | 12.175 | +3.9 (+3.31%) | 11,770 |
| 26 Oct 2017 | INR | 119.9 | 120 | 114.9 | 117.85 | 11.785 | +2.6 (+2.26%) | 15,276 |
| 25 Oct 2017 | INR | 126.6 | 126.6 | 115.1 | 115.25 | 11.525 | -0.75 (-0.65%) | 3,568 |
| 24 Oct 2017 | INR | 116 | 118.8 | 113.25 | 116 | 11.6 | +1.2 (+1.05%) | 7,277 |
| 23 Oct 2017 | INR | 118.9 | 119.95 | 113.05 | 114.8 | 11.48 | -3.2 (-2.71%) | 20,217 |
| 19 Oct 2017 | INR | 121 | 128 | 116 | 118 | 11.8 | +2 (+1.72%) | 4,906 |
| 18 Oct 2017 | INR | 116.5 | 119 | 110.2 | 116 | 11.6 | +2.35 (+2.07%) | 17,207 |
| 17 Oct 2017 | INR | 116 | 116.95 | 107.05 | 113.65 | 11.365 | +3 (+2.71%) | 1,999 |
| 16 Oct 2017 | INR | 108.1 | 113 | 108.1 | 110.65 | 11.065 | -0.3 (-0.27%) | 7,136 |
| 13 Oct 2017 | INR | 107.25 | 119 | 105.5 | 110.95 | 11.095 | -5.05 (-4.35%) | 32,136 |
| 12 Oct 2017 | INR | 124.4 | 124.4 | 108.8 | 116 | 11.6 | +5.4 (+4.88%) | 9,905 |
| 11 Oct 2017 | INR | 109 | 112.8 | 106.2 | 110.6 | 11.06 | +4.9 (+4.64%) | 6,271 |
| 10 Oct 2017 | INR | 109 | 109 | 105.5 | 105.7 | 10.57 | -2.25 (-2.08%) | 1,209 |
| 9 Oct 2017 | INR | 108 | 109 | 105 | 107.95 | 10.795 | 0.0 (0.0%) | 11,600 |
| 6 Oct 2017 | INR | 104.75 | 108 | 104.6 | 107.95 | 10.795 | +2.2 (+2.08%) | 574 |
| 5 Oct 2017 | INR | 103.6 | 108.9 | 103.6 | 105.75 | 10.575 | -1.25 (-1.17%) | 2,429 |
| 4 Oct 2017 | INR | 105 | 107 | 104.05 | 107 | 10.7 | +1.25 (+1.18%) | 1,550 |
| 3 Oct 2017 | INR | 103 | 105.75 | 102.5 | 105.75 | 10.575 | -0.1 (-0.09%) | 2,105 |
| 29 Sep 2017 | INR | 105.5 | 109.8 | 103 | 105.85 | 10.585 | +0.35 (+0.33%) | 15,195 |
| 28 Sep 2017 | INR | 101 | 110 | 96.25 | 105.5 | 10.55 | +2.25 (+2.18%) | 4,232 |
| 27 Sep 2017 | INR | 102 | 106 | 95.6 | 103.25 | 10.325 | +0.5 (+0.49%) | 6,439 |
