| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 126.75 | 127.8 | 121 | 124.6 | 124.6 | -0.65 (-0.52%) | 5,342 |
| 8 Nov 2017 | INR | 130 | 130.15 | 123.65 | 125.25 | 125.25 | -4.9 (-3.76%) | 9,663 |
| 7 Nov 2017 | INR | 138 | 138 | 128 | 130.15 | 130.15 | -4.1 (-3.05%) | 9,380 |
| 6 Nov 2017 | INR | 126.3 | 135.75 | 124.5 | 134.25 | 134.25 | +4.95 (+3.83%) | 21,621 |
| 3 Nov 2017 | INR | 131.35 | 135.4 | 128 | 129.3 | 129.3 | -5.4 (-4.01%) | 15,930 |
| 2 Nov 2017 | INR | 139.3 | 143 | 133 | 134.7 | 134.7 | -5.25 (-3.75%) | 15,063 |
| 1 Nov 2017 | INR | 147 | 147 | 136 | 139.95 | 139.95 | -2.15 (-1.51%) | 29,137 |
| 31 Oct 2017 | INR | 142.1 | 142.1 | 131.6 | 142.1 | 142.1 | +6.75 (+4.99%) | 90,353 |
| 30 Oct 2017 | INR | 127.5 | 135.35 | 127 | 135.35 | 135.35 | +6.4 (+4.96%) | 12,353 |
| 27 Oct 2017 | INR | 133.9 | 133.9 | 125 | 128.95 | 128.95 | +0.75 (+0.59%) | 15,954 |
| 26 Oct 2017 | INR | 128.2 | 136.25 | 128.2 | 128.2 | 128.2 | -6.7 (-4.97%) | 19,530 |
| 25 Oct 2017 | INR | 149 | 149 | 134.9 | 134.9 | 134.9 | -7.05 (-4.97%) | 25,054 |
| 24 Oct 2017 | INR | 141.95 | 141.95 | 139.1 | 141.95 | 141.95 | +6.75 (+4.99%) | 30,167 |
| 23 Oct 2017 | INR | 132.3 | 135.2 | 131.5 | 135.2 | 135.2 | +6.05 (+4.68%) | 24,345 |
| 19 Oct 2017 | INR | 120 | 129.15 | 118.05 | 129.15 | 129.15 | +11.7 (+9.96%) | 38,029 |
| 18 Oct 2017 | INR | 126 | 127.7 | 114.5 | 117.45 | 117.45 | -3.45 (-2.85%) | 28,045 |
| 17 Oct 2017 | INR | 110 | 120.9 | 110 | 120.9 | 120.9 | +10.95 (+9.96%) | 50,975 |
| 16 Oct 2017 | INR | 113.5 | 119.5 | 108.1 | 109.95 | 109.95 | -0.8 (-0.72%) | 23,758 |
| 13 Oct 2017 | INR | 101 | 110.75 | 101 | 110.75 | 110.75 | +10.05 (+9.98%) | 55,101 |
| 12 Oct 2017 | INR | 100.05 | 103.75 | 93 | 100.7 | 100.7 | -2.25 (-2.19%) | 6,258 |
| 11 Oct 2017 | INR | 109.55 | 109.7 | 100.05 | 102.95 | 102.95 | -2.85 (-2.69%) | 6,188 |
| 10 Oct 2017 | INR | 105.2 | 110.85 | 105 | 105.8 | 105.8 | -0.75 (-0.70%) | 9,217 |
| 9 Oct 2017 | INR | 111.5 | 111.5 | 102.3 | 106.55 | 106.55 | +1.5 (+1.43%) | 12,751 |
| 6 Oct 2017 | INR | 109 | 109 | 104 | 105.05 | 105.05 | -4.2 (-3.84%) | 16,457 |
| 5 Oct 2017 | INR | 113.95 | 114.25 | 103.45 | 109.25 | 109.25 | +0.4 (+0.37%) | 45,360 |
| 4 Oct 2017 | INR | 108.7 | 108.85 | 105.05 | 108.85 | 108.85 | +5.15 (+4.97%) | 32,458 |
| 3 Oct 2017 | INR | 103.6 | 103.7 | 101 | 103.7 | 103.7 | +4.9 (+4.96%) | 35,291 |
| 29 Sep 2017 | INR | 91.05 | 98.8 | 91.05 | 98.8 | 98.8 | +4.7 (+4.99%) | 10,493 |
| 28 Sep 2017 | INR | 91.6 | 100 | 91.5 | 94.1 | 94.1 | -2.15 (-2.23%) | 6,717 |
| 27 Sep 2017 | INR | 103.6 | 103.6 | 96.1 | 96.25 | 96.25 | -4.85 (-4.80%) | 2,954 |
