| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 108.05 | 108.3 | 105 | 105.9 | 105.9 | +1.25 (+1.19%) | 3,867 |
| 8 Nov 2017 | INR | 109.9 | 110.15 | 103 | 104.65 | 104.65 | -4.5 (-4.12%) | 25,745 |
| 7 Nov 2017 | INR | 114.75 | 114.75 | 108.5 | 109.15 | 109.15 | -1.9 (-1.71%) | 29,475 |
| 6 Nov 2017 | INR | 106 | 113.5 | 106 | 111.05 | 111.05 | +1.95 (+1.79%) | 21,441 |
| 3 Nov 2017 | INR | 112.2 | 113.5 | 108 | 109.1 | 109.1 | -3.55 (-3.15%) | 8,863 |
| 2 Nov 2017 | INR | 109.9 | 116 | 109.9 | 112.65 | 112.65 | +1.4 (+1.26%) | 53,208 |
| 1 Nov 2017 | INR | 107 | 114.3 | 106 | 111.25 | 111.25 | +5.45 (+5.15%) | 71,961 |
| 31 Oct 2017 | INR | 106 | 106.8 | 105.1 | 105.8 | 105.8 | +0.45 (+0.43%) | 4,143 |
| 30 Oct 2017 | INR | 107 | 107.9 | 105 | 105.35 | 105.35 | -0.55 (-0.52%) | 8,739 |
| 27 Oct 2017 | INR | 105.8 | 106.9 | 105.4 | 105.9 | 105.9 | +0.75 (+0.71%) | 3,440 |
| 26 Oct 2017 | INR | 106 | 106.95 | 105 | 105.15 | 105.15 | -0.75 (-0.71%) | 4,422 |
| 25 Oct 2017 | INR | 106.05 | 107.7 | 105.55 | 105.9 | 105.9 | -0.9 (-0.84%) | 6,296 |
| 24 Oct 2017 | INR | 105.5 | 108.15 | 105.25 | 106.8 | 106.8 | +1.35 (+1.28%) | 7,315 |
| 23 Oct 2017 | INR | 107 | 107.45 | 105.1 | 105.45 | 105.45 | -1.25 (-1.17%) | 6,101 |
| 19 Oct 2017 | INR | 107 | 107.8 | 106.4 | 106.7 | 106.7 | 0.0 (0.0%) | 2,351 |
| 18 Oct 2017 | INR | 110 | 110 | 106.1 | 106.7 | 106.7 | -1.75 (-1.61%) | 3,481 |
| 17 Oct 2017 | INR | 107.9 | 112.4 | 107.05 | 108.45 | 108.45 | +1.7 (+1.59%) | 20,028 |
| 16 Oct 2017 | INR | 107.7 | 110.35 | 105.75 | 106.75 | 106.75 | +0.5 (+0.47%) | 7,203 |
| 13 Oct 2017 | INR | 107.9 | 108.5 | 106 | 106.25 | 106.25 | -0.15 (-0.14%) | 7,012 |
| 12 Oct 2017 | INR | 107.05 | 108 | 106 | 106.4 | 106.4 | -0.75 (-0.70%) | 2,896 |
| 11 Oct 2017 | INR | 109 | 109.5 | 106.55 | 107.15 | 107.15 | -1.65 (-1.52%) | 8,975 |
| 10 Oct 2017 | INR | 106.1 | 111.9 | 106.1 | 108.8 | 108.8 | -0.1 (-0.09%) | 8,916 |
| 9 Oct 2017 | INR | 108.6 | 110.6 | 107.7 | 108.9 | 108.9 | +0.6 (+0.55%) | 4,143 |
| 6 Oct 2017 | INR | 109.9 | 111.15 | 107.6 | 108.3 | 108.3 | 0.0 (0.0%) | 10,689 |
| 5 Oct 2017 | INR | 107.75 | 110.8 | 107.35 | 108.3 | 108.3 | +0.4 (+0.37%) | 8,443 |
| 4 Oct 2017 | INR | 105 | 114.45 | 104 | 107.9 | 107.9 | +3.1 (+2.96%) | 31,598 |
| 3 Oct 2017 | INR | 105 | 105.75 | 104.5 | 104.8 | 104.8 | +0.85 (+0.82%) | 4,233 |
| 29 Sep 2017 | INR | 105 | 106.9 | 103.3 | 103.95 | 103.95 | -0.2 (-0.19%) | 8,169 |
| 28 Sep 2017 | INR | 101.9 | 106.5 | 101.9 | 104.15 | 104.15 | +1.6 (+1.56%) | 7,960 |
| 27 Sep 2017 | INR | 106.2 | 106.95 | 102.3 | 102.55 | 102.55 | -2.7 (-2.57%) | 14,390 |
