| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 102 | 113.95 | 101.9 | 112.45 | 112.45 | +13.35 (+13.47%) | 1,087,902 |
| 8 Nov 2017 | INR | 101.8 | 102.1 | 98.6 | 99.1 | 99.1 | -2.15 (-2.12%) | 60,305 |
| 7 Nov 2017 | INR | 103.5 | 105.55 | 100.2 | 101.25 | 101.25 | -1.35 (-1.32%) | 133,739 |
| 6 Nov 2017 | INR | 105.45 | 105.9 | 102 | 102.6 | 102.6 | -3.4 (-3.21%) | 343,607 |
| 3 Nov 2017 | INR | 107.95 | 109.5 | 105.05 | 106 | 106 | -0.05 (-0.05%) | 345,323 |
| 2 Nov 2017 | INR | 98.55 | 107.5 | 98.3 | 106.05 | 106.05 | +7.45 (+7.56%) | 392,037 |
| 1 Nov 2017 | INR | 99.85 | 101.05 | 98.3 | 98.6 | 98.6 | -0.4 (-0.40%) | 141,190 |
| 31 Oct 2017 | INR | 99.85 | 100.55 | 98.6 | 99 | 99 | -0.25 (-0.25%) | 114,501 |
| 30 Oct 2017 | INR | 100.5 | 100.8 | 98.25 | 99.25 | 99.25 | -0.3 (-0.30%) | 47,960 |
| 27 Oct 2017 | INR | 100.9 | 102.75 | 99 | 99.55 | 99.55 | -0.25 (-0.25%) | 135,009 |
| 26 Oct 2017 | INR | 98 | 102.5 | 96.95 | 99.8 | 99.8 | +2.2 (+2.25%) | 152,799 |
| 25 Oct 2017 | INR | 98.75 | 99.3 | 96.8 | 97.6 | 97.6 | +0.9 (+0.93%) | 133,139 |
| 24 Oct 2017 | INR | 97.25 | 99.5 | 96.3 | 96.7 | 96.7 | +0.05 (+0.05%) | 86,068 |
| 23 Oct 2017 | INR | 97.15 | 99.1 | 95.9 | 96.65 | 96.65 | -1.1 (-1.13%) | 174,442 |
| 19 Oct 2017 | INR | 97.75 | 98.4 | 97.05 | 97.75 | 97.75 | +0.3 (+0.31%) | 24,317 |
| 18 Oct 2017 | INR | 98.95 | 99.85 | 97 | 97.45 | 97.45 | -2.7 (-2.70%) | 106,476 |
| 17 Oct 2017 | INR | 99.8 | 102.35 | 98.35 | 100.15 | 100.15 | +0.35 (+0.35%) | 104,085 |
| 16 Oct 2017 | INR | 102.6 | 102.6 | 98.95 | 99.8 | 99.8 | -1.75 (-1.72%) | 63,679 |
| 13 Oct 2017 | INR | 99.4 | 104.2 | 99.4 | 101.55 | 101.55 | +3.5 (+3.57%) | 241,717 |
| 12 Oct 2017 | INR | 95.75 | 98.9 | 95.75 | 98.05 | 98.05 | +2.3 (+2.40%) | 312,464 |
| 11 Oct 2017 | INR | 100 | 100 | 95.05 | 95.75 | 95.75 | -3.25 (-3.28%) | 103,673 |
| 10 Oct 2017 | INR | 98.8 | 101.8 | 98.35 | 99 | 99 | +0.35 (+0.35%) | 163,453 |
| 9 Oct 2017 | INR | 100.75 | 101.8 | 97.7 | 98.65 | 98.65 | -2.65 (-2.62%) | 153,725 |
| 6 Oct 2017 | INR | 102 | 104.8 | 100.75 | 101.3 | 101.3 | +0.2 (+0.20%) | 161,250 |
| 5 Oct 2017 | INR | 101.95 | 102.85 | 100.5 | 101.1 | 101.1 | -0.65 (-0.64%) | 118,151 |
| 4 Oct 2017 | INR | 103 | 104.4 | 99.1 | 101.75 | 101.75 | -0.6 (-0.59%) | 502,582 |
| 3 Oct 2017 | INR | 104.35 | 104.7 | 101.5 | 102.35 | 102.35 | +1.5 (+1.49%) | 149,023 |
| 29 Sep 2017 | INR | 100.95 | 104.2 | 98.7 | 100.85 | 100.85 | +4.15 (+4.29%) | 335,071 |
| 28 Sep 2017 | INR | 93 | 98 | 91.3 | 96.7 | 96.7 | +6.35 (+7.03%) | 455,850 |
| 27 Sep 2017 | INR | 102 | 102 | 88.7 | 90.35 | 90.35 | -8.5 (-8.60%) | 585,758 |
