| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 113 | 114.85 | 108 | 108.65 | 108.65 | -4.15 (-3.68%) | 44,372 |
| 8 Nov 2017 | INR | 116 | 121 | 110.5 | 112.8 | 112.8 | -0.6 (-0.53%) | 273,529 |
| 7 Nov 2017 | INR | 102.9 | 116.55 | 102 | 113.4 | 113.4 | +10.95 (+10.69%) | 355,983 |
| 6 Nov 2017 | INR | 102.45 | 106.45 | 101.25 | 102.45 | 102.45 | +0.15 (+0.15%) | 21,131 |
| 3 Nov 2017 | INR | 102.8 | 106.8 | 101.85 | 102.3 | 102.3 | -0.1 (-0.10%) | 32,283 |
| 2 Nov 2017 | INR | 103.95 | 104.15 | 101.6 | 102.4 | 102.4 | -0.05 (-0.05%) | 14,001 |
| 1 Nov 2017 | INR | 104.1 | 105 | 102.15 | 102.45 | 102.45 | -0.25 (-0.24%) | 9,244 |
| 31 Oct 2017 | INR | 104.4 | 104.65 | 102.5 | 102.7 | 102.7 | -0.55 (-0.53%) | 15,618 |
| 30 Oct 2017 | INR | 105.15 | 107.45 | 102.9 | 103.25 | 103.25 | -1.7 (-1.62%) | 11,408 |
| 27 Oct 2017 | INR | 107.75 | 107.75 | 104.6 | 104.95 | 104.95 | -2.4 (-2.24%) | 13,608 |
| 26 Oct 2017 | INR | 103.75 | 108 | 103.15 | 107.35 | 107.35 | +1.65 (+1.56%) | 22,178 |
| 25 Oct 2017 | INR | 108.65 | 108.65 | 105 | 105.7 | 105.7 | -2.1 (-1.95%) | 31,567 |
| 24 Oct 2017 | INR | 101.8 | 110.75 | 101 | 107.8 | 107.8 | +6 (+5.89%) | 83,138 |
| 23 Oct 2017 | INR | 100 | 103 | 100 | 101.8 | 101.8 | +0.6 (+0.59%) | 39,906 |
| 19 Oct 2017 | INR | 102 | 102.7 | 100.1 | 101.2 | 101.2 | +0.15 (+0.15%) | 3,564 |
| 18 Oct 2017 | INR | 101.65 | 103 | 100.75 | 101.05 | 101.05 | -1.05 (-1.03%) | 16,240 |
| 17 Oct 2017 | INR | 101 | 103.8 | 100.7 | 102.1 | 102.1 | +0.8 (+0.79%) | 30,493 |
| 16 Oct 2017 | INR | 101.8 | 103.6 | 100.7 | 101.3 | 101.3 | -0.6 (-0.59%) | 13,085 |
| 13 Oct 2017 | INR | 105 | 105 | 100.3 | 101.9 | 101.9 | -2.75 (-2.63%) | 14,782 |
| 12 Oct 2017 | INR | 103.6 | 105 | 103.45 | 104.65 | 104.65 | +1.55 (+1.50%) | 21,982 |
| 11 Oct 2017 | INR | 108.3 | 108.3 | 101.5 | 103.1 | 103.1 | -4.45 (-4.14%) | 37,547 |
| 10 Oct 2017 | INR | 106.2 | 109.9 | 106 | 107.55 | 107.55 | +1.7 (+1.61%) | 87,091 |
| 9 Oct 2017 | INR | 105.4 | 108.7 | 104.05 | 105.85 | 105.85 | +1.25 (+1.20%) | 36,932 |
| 6 Oct 2017 | INR | 101.6 | 109.75 | 101.6 | 104.6 | 104.6 | +5.6 (+5.66%) | 101,058 |
| 5 Oct 2017 | INR | 96.45 | 101.95 | 95 | 99 | 99 | +2.35 (+2.43%) | 41,975 |
| 4 Oct 2017 | INR | 96.55 | 97.95 | 96 | 96.65 | 96.65 | -0.1 (-0.10%) | 12,734 |
| 3 Oct 2017 | INR | 99.45 | 99.7 | 96.05 | 96.75 | 96.75 | -0.15 (-0.15%) | 8,555 |
| 29 Sep 2017 | INR | 97.1 | 99.5 | 96.5 | 96.9 | 96.9 | +0.95 (+0.99%) | 10,664 |
| 28 Sep 2017 | INR | 93.6 | 98.2 | 93.5 | 95.95 | 95.95 | +0.9 (+0.95%) | 15,513 |
| 27 Sep 2017 | INR | 97.95 | 98.2 | 94.4 | 95.05 | 95.05 | -1.75 (-1.81%) | 22,110 |
