| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 125.95 | 126.3 | 122 | 123.6 | 123.6 | +2.6 (+2.15%) | 66,870 |
| 8 Nov 2017 | INR | 124.9 | 127 | 120.65 | 121 | 121 | -2.7 (-2.18%) | 92,991 |
| 7 Nov 2017 | INR | 125.15 | 131.5 | 123 | 123.7 | 123.7 | -2.75 (-2.17%) | 111,469 |
| 6 Nov 2017 | INR | 130.6 | 131.15 | 125.45 | 126.45 | 126.45 | -3.45 (-2.66%) | 71,630 |
| 3 Nov 2017 | INR | 136.9 | 137.4 | 129.15 | 129.9 | 129.9 | -4.5 (-3.35%) | 226,789 |
| 2 Nov 2017 | INR | 121.6 | 140.35 | 119.35 | 134.4 | 134.4 | +15.1 (+12.66%) | 948,883 |
| 1 Nov 2017 | INR | 129 | 129 | 118.7 | 119.3 | 119.3 | -3.15 (-2.57%) | 296,451 |
| 31 Oct 2017 | INR | 123.8 | 124.95 | 122 | 122.45 | 122.45 | -2.05 (-1.65%) | 15,191 |
| 30 Oct 2017 | INR | 122.35 | 126 | 122.15 | 124.5 | 124.5 | +2.3 (+1.88%) | 36,188 |
| 27 Oct 2017 | INR | 123.95 | 125.8 | 121 | 122.2 | 122.2 | -0.15 (-0.12%) | 63,776 |
| 26 Oct 2017 | INR | 118.1 | 125.55 | 117.5 | 122.35 | 122.35 | +4.15 (+3.51%) | 91,568 |
| 25 Oct 2017 | INR | 120.4 | 121.35 | 116 | 118.2 | 118.2 | -1.4 (-1.17%) | 27,386 |
| 24 Oct 2017 | INR | 118.55 | 123.45 | 118.5 | 119.6 | 119.6 | +1 (+0.84%) | 68,771 |
| 23 Oct 2017 | INR | 120.6 | 122 | 117.05 | 118.6 | 118.6 | -0.9 (-0.75%) | 38,224 |
| 19 Oct 2017 | INR | 122.65 | 122.7 | 117 | 119.5 | 119.5 | -3.7 (-3.00%) | 11,539 |
| 18 Oct 2017 | INR | 124.85 | 125.35 | 123 | 123.2 | 123.2 | -1.75 (-1.40%) | 19,587 |
| 17 Oct 2017 | INR | 123.85 | 126.8 | 121.3 | 124.95 | 124.95 | +1.7 (+1.38%) | 58,597 |
| 16 Oct 2017 | INR | 122.55 | 128.7 | 121.75 | 123.25 | 123.25 | -0.25 (-0.20%) | 95,277 |
| 13 Oct 2017 | INR | 121.75 | 127.7 | 121 | 123.5 | 123.5 | +2.7 (+2.24%) | 144,732 |
| 12 Oct 2017 | INR | 121.5 | 123.3 | 119.15 | 120.8 | 120.8 | -1.25 (-1.02%) | 50,899 |
| 11 Oct 2017 | INR | 125.8 | 127.9 | 119.6 | 122.05 | 122.05 | -3.3 (-2.63%) | 134,142 |
| 10 Oct 2017 | INR | 118.15 | 127.85 | 117.45 | 125.35 | 125.35 | +8.15 (+6.95%) | 264,152 |
| 9 Oct 2017 | INR | 120 | 122.1 | 116.5 | 117.2 | 117.2 | -2.85 (-2.37%) | 75,108 |
| 6 Oct 2017 | INR | 120 | 124.8 | 117.3 | 120.05 | 120.05 | -1.8 (-1.48%) | 225,568 |
| 5 Oct 2017 | INR | 110.15 | 124.95 | 110.15 | 121.85 | 121.85 | +11.7 (+10.62%) | 335,921 |
| 4 Oct 2017 | INR | 107.2 | 113.9 | 107.15 | 110.15 | 110.15 | +2.35 (+2.18%) | 67,321 |
| 3 Oct 2017 | INR | 107 | 109.5 | 105.65 | 107.8 | 107.8 | +1.75 (+1.65%) | 29,444 |
| 29 Sep 2017 | INR | 107.15 | 109.35 | 105.3 | 106.05 | 106.05 | -1.75 (-1.62%) | 22,112 |
| 28 Sep 2017 | INR | 103.5 | 108.45 | 102.75 | 107.8 | 107.8 | +5.15 (+5.02%) | 36,167 |
| 27 Sep 2017 | INR | 108.1 | 110 | 102.2 | 102.65 | 102.65 | -4.1 (-3.84%) | 50,364 |
