| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 100.4 | 102.9 | 95.75 | 101.45 | 101.45 | +1.65 (+1.65%) | 11,990 |
| 8 Nov 2017 | INR | 100 | 101.8 | 98 | 99.8 | 99.8 | +0.4 (+0.40%) | 6,330 |
| 7 Nov 2017 | INR | 102 | 103.05 | 98.65 | 99.4 | 99.4 | -1.65 (-1.63%) | 9,272 |
| 6 Nov 2017 | INR | 102.9 | 103.8 | 100.15 | 101.05 | 101.05 | -1.35 (-1.32%) | 10,619 |
| 3 Nov 2017 | INR | 104.6 | 105.75 | 101.8 | 102.4 | 102.4 | -1.9 (-1.82%) | 54,969 |
| 2 Nov 2017 | INR | 103.25 | 105.95 | 102.45 | 104.3 | 104.3 | +0.95 (+0.92%) | 14,613 |
| 1 Nov 2017 | INR | 103.85 | 104.9 | 102.8 | 103.35 | 103.35 | +0.2 (+0.19%) | 33,569 |
| 31 Oct 2017 | INR | 105 | 107.45 | 102 | 103.15 | 103.15 | -0.9 (-0.86%) | 56,833 |
| 30 Oct 2017 | INR | 97.45 | 104.85 | 96.1 | 104.05 | 104.05 | +7.85 (+8.16%) | 40,471 |
| 27 Oct 2017 | INR | 97.7 | 99.2 | 95.55 | 96.2 | 96.2 | -1.3 (-1.33%) | 22,099 |
| 26 Oct 2017 | INR | 103.1 | 103.1 | 97 | 97.5 | 97.5 | -2.8 (-2.79%) | 31,277 |
| 25 Oct 2017 | INR | 102.5 | 102.9 | 100 | 100.3 | 100.3 | -1.25 (-1.23%) | 21,317 |
| 24 Oct 2017 | INR | 104.85 | 104.9 | 100.9 | 101.55 | 101.55 | -1.9 (-1.84%) | 19,574 |
| 23 Oct 2017 | INR | 110.5 | 110.5 | 99 | 103.45 | 103.45 | -6.35 (-5.78%) | 117,721 |
| 19 Oct 2017 | INR | 111.8 | 112 | 105 | 109.8 | 109.8 | +0.7 (+0.64%) | 19,155 |
| 18 Oct 2017 | INR | 109.7 | 118.4 | 108 | 109.1 | 109.1 | +2.15 (+2.01%) | 256,155 |
| 17 Oct 2017 | INR | 105 | 106.95 | 103.2 | 106.95 | 106.95 | +17.8 (+19.97%) | 394,379 |
| 16 Oct 2017 | INR | 91.3 | 91.3 | 88.1 | 89.15 | 89.15 | -2.5 (-2.73%) | 24,268 |
| 13 Oct 2017 | INR | 93 | 93.75 | 91.15 | 91.65 | 91.65 | +0.25 (+0.27%) | 18,410 |
| 12 Oct 2017 | INR | 94.4 | 95 | 90.55 | 91.4 | 91.4 | +0.55 (+0.61%) | 2,909 |
| 11 Oct 2017 | INR | 90.8 | 93.9 | 90 | 90.85 | 90.85 | -0.75 (-0.82%) | 21,975 |
| 10 Oct 2017 | INR | 90.55 | 93.45 | 90.55 | 91.6 | 91.6 | +0.45 (+0.49%) | 3,918 |
| 9 Oct 2017 | INR | 90.45 | 93.45 | 90.45 | 91.15 | 91.15 | -0.85 (-0.92%) | 7,879 |
| 6 Oct 2017 | INR | 92 | 92.5 | 90.5 | 92 | 92 | +1.5 (+1.66%) | 6,772 |
| 5 Oct 2017 | INR | 91.1 | 92.95 | 90.25 | 90.5 | 90.5 | -1.25 (-1.36%) | 3,177 |
| 4 Oct 2017 | INR | 92.25 | 92.25 | 90.4 | 91.75 | 91.75 | +1.1 (+1.21%) | 15,663 |
| 3 Oct 2017 | INR | 91.15 | 93.3 | 90.15 | 90.65 | 90.65 | -3.3 (-3.51%) | 9,780 |
| 29 Sep 2017 | INR | 93.25 | 95.2 | 91.25 | 93.95 | 93.95 | +1.3 (+1.40%) | 2,011 |
| 28 Sep 2017 | INR | 91.7 | 94.5 | 91 | 92.65 | 92.65 | +1.05 (+1.15%) | 3,354 |
| 27 Sep 2017 | INR | 93.9 | 94.95 | 90.8 | 91.6 | 91.6 | -0.05 (-0.05%) | 4,299 |
