| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 102 | 103.6 | 98.95 | 99.7 | 99.7 | -0.8 (-0.80%) | 88,398 |
| 8 Nov 2017 | INR | 102.9 | 105.2 | 100.05 | 100.5 | 100.5 | -1.05 (-1.03%) | 77,801 |
| 7 Nov 2017 | INR | 105 | 105.9 | 99.6 | 101.55 | 101.55 | -1.95 (-1.88%) | 58,301 |
| 6 Nov 2017 | INR | 105.05 | 106.5 | 103 | 103.5 | 103.5 | -2.95 (-2.77%) | 59,690 |
| 3 Nov 2017 | INR | 107.85 | 110.75 | 106.1 | 106.45 | 106.45 | +0.2 (+0.19%) | 74,188 |
| 2 Nov 2017 | INR | 100.55 | 115 | 98.55 | 106.25 | 106.25 | +5.7 (+5.67%) | 244,133 |
| 1 Nov 2017 | INR | 94 | 107.15 | 93.65 | 100.55 | 100.55 | +6.35 (+6.74%) | 1,037,528 |
| 31 Oct 2017 | INR | 94.65 | 95.95 | 94 | 94.2 | 94.2 | -0.4 (-0.42%) | 40,209 |
| 30 Oct 2017 | INR | 93 | 96.25 | 93 | 94.6 | 94.6 | +1.15 (+1.23%) | 40,501 |
| 27 Oct 2017 | INR | 95.4 | 96 | 93.15 | 93.45 | 93.45 | -2.05 (-2.15%) | 93,072 |
| 26 Oct 2017 | INR | 96.85 | 98 | 94.75 | 95.5 | 95.5 | +0.25 (+0.26%) | 33,774 |
| 25 Oct 2017 | INR | 97.45 | 97.45 | 94.7 | 95.25 | 95.25 | -2.6 (-2.66%) | 19,177 |
| 24 Oct 2017 | INR | 94.35 | 101 | 93.95 | 97.85 | 97.85 | +3.15 (+3.33%) | 233,931 |
| 23 Oct 2017 | INR | 98.95 | 99.3 | 93.8 | 94.7 | 94.7 | -2.3 (-2.37%) | 40,795 |
| 19 Oct 2017 | INR | 101.9 | 101.9 | 95.55 | 97 | 97 | -4.4 (-4.34%) | 23,268 |
| 18 Oct 2017 | INR | 91.4 | 103 | 90 | 101.4 | 101.4 | +11 (+12.17%) | 176,176 |
| 17 Oct 2017 | INR | 91.85 | 91.9 | 90.3 | 90.4 | 90.4 | -0.25 (-0.28%) | 19,918 |
| 16 Oct 2017 | INR | 91.5 | 92.7 | 89.75 | 90.65 | 90.65 | -0.65 (-0.71%) | 42,034 |
| 13 Oct 2017 | INR | 92.5 | 94.7 | 91.1 | 91.3 | 91.3 | -0.85 (-0.92%) | 40,375 |
| 12 Oct 2017 | INR | 91.15 | 94 | 91.05 | 92.15 | 92.15 | 0.0 (0.0%) | 27,891 |
| 11 Oct 2017 | INR | 93.2 | 95 | 90 | 92.15 | 92.15 | -1.15 (-1.23%) | 70,401 |
| 10 Oct 2017 | INR | 92.9 | 95 | 90 | 93.3 | 93.3 | +1.2 (+1.30%) | 65,276 |
| 9 Oct 2017 | INR | 94.05 | 95 | 91.7 | 92.1 | 92.1 | -1.15 (-1.23%) | 31,776 |
| 6 Oct 2017 | INR | 93 | 95 | 92.5 | 93.25 | 93.25 | +1 (+1.08%) | 48,937 |
| 5 Oct 2017 | INR | 93.5 | 94 | 91 | 92.25 | 92.25 | -1.3 (-1.39%) | 16,740 |
| 4 Oct 2017 | INR | 90 | 94 | 89.2 | 93.55 | 93.55 | +4.05 (+4.53%) | 55,326 |
| 3 Oct 2017 | INR | 91 | 91.45 | 89.15 | 89.5 | 89.5 | -0.1 (-0.11%) | 20,458 |
| 29 Sep 2017 | INR | 89.8 | 92 | 89 | 89.6 | 89.6 | +0.8 (+0.90%) | 41,603 |
| 28 Sep 2017 | INR | 89 | 90.2 | 87.35 | 88.8 | 88.8 | +1 (+1.14%) | 32,068 |
| 27 Sep 2017 | INR | 93 | 93.8 | 86.45 | 87.8 | 87.8 | -4.6 (-4.98%) | 86,193 |
