| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 99.05 | 100.35 | 97.7 | 99 | 99 | +0.85 (+0.87%) | 8,186 |
| 8 Nov 2017 | INR | 101.9 | 101.9 | 97.5 | 98.15 | 98.15 | -2.3 (-2.29%) | 15,792 |
| 7 Nov 2017 | INR | 102 | 104.5 | 98.95 | 100.45 | 100.45 | -1.25 (-1.23%) | 37,221 |
| 6 Nov 2017 | INR | 102 | 103.5 | 101.35 | 101.7 | 101.7 | -0.15 (-0.15%) | 26,184 |
| 3 Nov 2017 | INR | 103.1 | 103.7 | 101 | 101.85 | 101.85 | -0.65 (-0.63%) | 24,992 |
| 2 Nov 2017 | INR | 101.5 | 103.7 | 101.4 | 102.5 | 102.5 | +0.75 (+0.74%) | 27,994 |
| 1 Nov 2017 | INR | 102.35 | 103.75 | 101.4 | 101.75 | 101.75 | -0.65 (-0.63%) | 45,621 |
| 31 Oct 2017 | INR | 102.9 | 103.95 | 100.85 | 102.4 | 102.4 | -0.9 (-0.87%) | 75,276 |
| 30 Oct 2017 | INR | 104 | 105 | 95 | 103.3 | 103.3 | +0.85 (+0.83%) | 70,458 |
| 27 Oct 2017 | INR | 103 | 104 | 101.65 | 102.45 | 102.45 | +0.05 (+0.05%) | 35,194 |
| 26 Oct 2017 | INR | 101.8 | 102.95 | 100.7 | 102.4 | 102.4 | +0.35 (+0.34%) | 42,449 |
| 25 Oct 2017 | INR | 102.9 | 103.2 | 100.75 | 102.05 | 102.05 | -0.6 (-0.58%) | 44,547 |
| 24 Oct 2017 | INR | 104.9 | 104.9 | 102 | 102.65 | 102.65 | -0.75 (-0.73%) | 56,924 |
| 23 Oct 2017 | INR | 103 | 105.45 | 102.9 | 103.4 | 103.4 | +0.35 (+0.34%) | 99,213 |
| 19 Oct 2017 | INR | 102 | 103.8 | 101.1 | 103.05 | 103.05 | +1.6 (+1.58%) | 47,445 |
| 18 Oct 2017 | INR | 103.95 | 104 | 99.1 | 101.45 | 101.45 | -0.95 (-0.93%) | 220,322 |
| 17 Oct 2017 | INR | 96.2 | 106.7 | 94.6 | 102.4 | 102.4 | +6.6 (+6.89%) | 724,245 |
| 16 Oct 2017 | INR | 95.55 | 97.8 | 93.45 | 95.8 | 95.8 | +1.8 (+1.91%) | 79,024 |
| 13 Oct 2017 | INR | 96 | 96 | 93.5 | 94 | 94 | -1.25 (-1.31%) | 15,147 |
| 12 Oct 2017 | INR | 95.3 | 96.4 | 93.9 | 95.25 | 95.25 | +0.8 (+0.85%) | 16,940 |
| 11 Oct 2017 | INR | 97.85 | 98 | 94 | 94.45 | 94.45 | -2.7 (-2.78%) | 32,553 |
| 10 Oct 2017 | INR | 98 | 98.75 | 97 | 97.15 | 97.15 | +0.25 (+0.26%) | 20,700 |
| 9 Oct 2017 | INR | 99.1 | 99.65 | 96.7 | 96.9 | 96.9 | -1 (-1.02%) | 40,008 |
| 6 Oct 2017 | INR | 97.9 | 99.9 | 97.15 | 97.9 | 97.9 | +0.85 (+0.88%) | 40,819 |
| 5 Oct 2017 | INR | 98.45 | 98.45 | 96.5 | 97.05 | 97.05 | +0.3 (+0.31%) | 32,228 |
| 4 Oct 2017 | INR | 96.7 | 99 | 95.5 | 96.75 | 96.75 | +0.9 (+0.94%) | 35,626 |
| 3 Oct 2017 | INR | 97 | 97.7 | 94.9 | 95.85 | 95.85 | +2.1 (+2.24%) | 45,819 |
| 29 Sep 2017 | INR | 93.95 | 95.75 | 93.15 | 93.75 | 93.75 | +0.35 (+0.37%) | 20,230 |
| 28 Sep 2017 | INR | 92.9 | 94 | 92 | 93.4 | 93.4 | +0.3 (+0.32%) | 45,330 |
| 27 Sep 2017 | INR | 96 | 97.8 | 92 | 93.1 | 93.1 | -2 (-2.10%) | 59,148 |
