| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 102.35 | 102.35 | 98.35 | 99.75 | 99.75 | -0.6 (-0.60%) | 9,996 |
| 8 Nov 2017 | INR | 102.85 | 104.4 | 99.45 | 100.35 | 100.35 | -0.15 (-0.15%) | 11,127 |
| 7 Nov 2017 | INR | 104.5 | 106.2 | 99.55 | 100.5 | 100.5 | -3.85 (-3.69%) | 25,265 |
| 6 Nov 2017 | INR | 105.3 | 107.25 | 103.55 | 104.35 | 104.35 | -1.1 (-1.04%) | 6,275 |
| 3 Nov 2017 | INR | 106.5 | 109 | 104.9 | 105.45 | 105.45 | -1.65 (-1.54%) | 12,839 |
| 2 Nov 2017 | INR | 104.95 | 111 | 104 | 107.1 | 107.1 | +2.4 (+2.29%) | 55,670 |
| 1 Nov 2017 | INR | 104.7 | 110.9 | 102.15 | 104.7 | 104.7 | +1.4 (+1.36%) | 87,681 |
| 31 Oct 2017 | INR | 104 | 104.1 | 95 | 103.3 | 103.3 | -0.7 (-0.67%) | 8,564 |
| 30 Oct 2017 | INR | 104.95 | 105 | 103.25 | 104 | 104 | +0.15 (+0.14%) | 7,282 |
| 27 Oct 2017 | INR | 103 | 104.95 | 102.6 | 103.85 | 103.85 | +1.05 (+1.02%) | 9,660 |
| 26 Oct 2017 | INR | 104 | 105.25 | 102.15 | 102.8 | 102.8 | -2.8 (-2.65%) | 19,300 |
| 25 Oct 2017 | INR | 107 | 107 | 104 | 105.6 | 105.6 | -0.65 (-0.61%) | 6,018 |
| 24 Oct 2017 | INR | 109.25 | 109.6 | 105.6 | 106.25 | 106.25 | +2.05 (+1.97%) | 56,873 |
| 23 Oct 2017 | INR | 103.7 | 105 | 102.1 | 104.2 | 104.2 | +4 (+3.99%) | 16,143 |
| 19 Oct 2017 | INR | 101 | 102 | 100.2 | 100.2 | 100.2 | -1.15 (-1.13%) | 4,998 |
| 18 Oct 2017 | INR | 102.95 | 113 | 101 | 101.35 | 101.35 | -1.2 (-1.17%) | 7,170 |
| 17 Oct 2017 | INR | 102.3 | 103 | 102 | 102.55 | 102.55 | -0.15 (-0.15%) | 3,613 |
| 16 Oct 2017 | INR | 100 | 105.5 | 100 | 102.7 | 102.7 | -0.1 (-0.10%) | 7,997 |
| 13 Oct 2017 | INR | 103.9 | 107 | 102 | 102.8 | 102.8 | -0.75 (-0.72%) | 8,912 |
| 12 Oct 2017 | INR | 103.55 | 105.8 | 102 | 103.55 | 103.55 | +0.7 (+0.68%) | 8,348 |
| 11 Oct 2017 | INR | 107.45 | 107.75 | 101.85 | 102.85 | 102.85 | -3.8 (-3.56%) | 5,294 |
| 10 Oct 2017 | INR | 105.9 | 109.2 | 105.45 | 106.65 | 106.65 | +1.6 (+1.52%) | 17,954 |
| 9 Oct 2017 | INR | 107 | 107 | 104 | 105.05 | 105.05 | +0.35 (+0.33%) | 6,279 |
| 6 Oct 2017 | INR | 105.8 | 108 | 103.3 | 104.7 | 104.7 | +0.05 (+0.05%) | 9,647 |
| 5 Oct 2017 | INR | 100.8 | 109.65 | 100.75 | 104.65 | 104.65 | +3.8 (+3.77%) | 40,125 |
| 4 Oct 2017 | INR | 103 | 103.45 | 100.2 | 100.85 | 100.85 | -0.95 (-0.93%) | 8,696 |
| 3 Oct 2017 | INR | 98.5 | 108 | 98.5 | 101.8 | 101.8 | +1.95 (+1.95%) | 61,881 |
| 29 Sep 2017 | INR | 96.4 | 100.7 | 96.4 | 99.85 | 99.85 | +0.1 (+0.10%) | 13,756 |
| 28 Sep 2017 | INR | 95.5 | 100.65 | 93.6 | 99.75 | 99.75 | +4.7 (+4.94%) | 76,401 |
| 27 Sep 2017 | INR | 96 | 96.8 | 95 | 95.05 | 95.05 | -1.75 (-1.81%) | 5,581 |
