| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 121.5 | 125 | 120.1 | 123.55 | 123.55 | +1.35 (+1.10%) | 13,124 |
| 8 Nov 2017 | INR | 125.75 | 128.8 | 121.3 | 122.2 | 122.2 | -0.8 (-0.65%) | 28,515 |
| 7 Nov 2017 | INR | 122.95 | 127.8 | 120.5 | 123 | 123 | -0.2 (-0.16%) | 11,281 |
| 6 Nov 2017 | INR | 127.95 | 129.55 | 122.75 | 123.2 | 123.2 | -4.4 (-3.45%) | 16,924 |
| 3 Nov 2017 | INR | 128.75 | 137.5 | 126 | 127.6 | 127.6 | -0.55 (-0.43%) | 36,708 |
| 2 Nov 2017 | INR | 118 | 131.85 | 115 | 128.15 | 128.15 | +10.1 (+8.56%) | 50,244 |
| 1 Nov 2017 | INR | 117.75 | 119 | 116.45 | 118.05 | 118.05 | +1.55 (+1.33%) | 14,309 |
| 31 Oct 2017 | INR | 116 | 120 | 114 | 116.5 | 116.5 | +1.75 (+1.53%) | 30,726 |
| 30 Oct 2017 | INR | 114 | 117.4 | 112.15 | 114.75 | 114.75 | +2.5 (+2.23%) | 18,358 |
| 27 Oct 2017 | INR | 107.45 | 122 | 107 | 112.25 | 112.25 | +6.35 (+6.00%) | 45,691 |
| 26 Oct 2017 | INR | 107 | 110 | 104.65 | 105.9 | 105.9 | -0.9 (-0.84%) | 11,742 |
| 25 Oct 2017 | INR | 102 | 108 | 98.65 | 106.8 | 106.8 | +8.3 (+8.43%) | 40,539 |
| 24 Oct 2017 | INR | 99.8 | 101 | 95 | 98.5 | 98.5 | +2.7 (+2.82%) | 512,404 |
| 23 Oct 2017 | INR | 97 | 97.95 | 95.6 | 95.8 | 95.8 | -1.2 (-1.24%) | 185 |
| 19 Oct 2017 | INR | 97 | 97 | 97 | 97 | 97 | 0.0 (0.0%) | 100 |
| 18 Oct 2017 | INR | 98.7 | 99.05 | 96.2 | 97 | 97 | -1.3 (-1.32%) | 3,111 |
| 17 Oct 2017 | INR | 97.65 | 100.25 | 96 | 98.3 | 98.3 | -0.5 (-0.51%) | 2,203 |
| 16 Oct 2017 | INR | 107 | 107 | 98 | 98.8 | 98.8 | -0.15 (-0.15%) | 6,609 |
| 13 Oct 2017 | INR | 101 | 101.1 | 97 | 98.95 | 98.95 | 0.0 (0.0%) | 4,051 |
| 12 Oct 2017 | INR | 95.65 | 101.45 | 95.65 | 98.95 | 98.95 | +1.35 (+1.38%) | 3,137 |
| 11 Oct 2017 | INR | 102.6 | 102.6 | 96.7 | 97.6 | 97.6 | -2.05 (-2.06%) | 3,048 |
| 10 Oct 2017 | INR | 100.95 | 102 | 99.3 | 99.65 | 99.65 | -3.2 (-3.11%) | 7,521 |
| 9 Oct 2017 | INR | 100.05 | 104.75 | 98.4 | 102.85 | 102.85 | +3.7 (+3.73%) | 11,835 |
| 6 Oct 2017 | INR | 95.8 | 103.15 | 95.8 | 99.15 | 99.15 | +3.4 (+3.55%) | 6,314 |
| 5 Oct 2017 | INR | 99.75 | 99.75 | 95.25 | 95.75 | 95.75 | -2.2 (-2.25%) | 3,620 |
| 4 Oct 2017 | INR | 94.05 | 102 | 93.25 | 97.95 | 97.95 | +3.65 (+3.87%) | 6,151 |
| 3 Oct 2017 | INR | 97.2 | 97.2 | 93.3 | 94.3 | 94.3 | -5 (-5.04%) | 6,264 |
| 29 Sep 2017 | INR | 101.5 | 103.4 | 97 | 99.3 | 99.3 | -0.35 (-0.35%) | 5,366 |
| 28 Sep 2017 | INR | 95 | 105.5 | 91.55 | 99.65 | 99.65 | +9.3 (+10.29%) | 35,319 |
| 27 Sep 2017 | INR | 97.8 | 97.8 | 89.65 | 90.35 | 90.35 | -6.2 (-6.42%) | 1,475 |
