| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 113.5 | 116.2 | 113 | 114.7 | 114.7 | +2.2 (+1.96%) | 29,327 |
| 8 Nov 2017 | INR | 113.95 | 114.55 | 112 | 112.5 | 112.5 | -1.6 (-1.40%) | 38,260 |
| 7 Nov 2017 | INR | 116 | 117.35 | 112 | 114.1 | 114.1 | -1.95 (-1.68%) | 32,068 |
| 6 Nov 2017 | INR | 116 | 118.1 | 115.35 | 116.05 | 116.05 | -0.45 (-0.39%) | 30,236 |
| 3 Nov 2017 | INR | 117.15 | 119.5 | 116 | 116.5 | 116.5 | -0.55 (-0.47%) | 40,031 |
| 2 Nov 2017 | INR | 118.95 | 121.2 | 116.8 | 117.05 | 117.05 | -1.9 (-1.60%) | 77,640 |
| 1 Nov 2017 | INR | 119 | 122.4 | 117 | 118.95 | 118.95 | +1.15 (+0.98%) | 73,205 |
| 31 Oct 2017 | INR | 120.4 | 120.4 | 116.9 | 117.8 | 117.8 | -1.7 (-1.42%) | 51,031 |
| 30 Oct 2017 | INR | 118.7 | 120.65 | 118 | 119.5 | 119.5 | +1.5 (+1.27%) | 148,522 |
| 27 Oct 2017 | INR | 119.4 | 123.7 | 115.5 | 118 | 118 | +2.15 (+1.86%) | 420,038 |
| 26 Oct 2017 | INR | 113.5 | 119.8 | 111.2 | 115.85 | 115.85 | +5.25 (+4.75%) | 420,185 |
| 25 Oct 2017 | INR | 110.5 | 111.5 | 109 | 110.6 | 110.6 | +2.3 (+2.12%) | 130,966 |
| 24 Oct 2017 | INR | 109.5 | 111.8 | 108 | 108.3 | 108.3 | +0.4 (+0.37%) | 27,983 |
| 23 Oct 2017 | INR | 107.15 | 109 | 104 | 107.9 | 107.9 | +0.8 (+0.75%) | 6,293 |
| 19 Oct 2017 | INR | 108.5 | 109.5 | 105.5 | 107.1 | 107.1 | -1.4 (-1.29%) | 4,565 |
| 18 Oct 2017 | INR | 109.25 | 109.3 | 107.55 | 108.5 | 108.5 | +0.55 (+0.51%) | 4,742 |
| 17 Oct 2017 | INR | 107 | 109 | 107 | 107.95 | 107.95 | +0.3 (+0.28%) | 5,677 |
| 16 Oct 2017 | INR | 106.05 | 109.35 | 104.7 | 107.65 | 107.65 | +1.4 (+1.32%) | 4,053 |
| 13 Oct 2017 | INR | 106 | 110 | 104 | 106.25 | 106.25 | +1.1 (+1.05%) | 21,219 |
| 12 Oct 2017 | INR | 104.2 | 106 | 104.2 | 105.15 | 105.15 | +1.05 (+1.01%) | 1,037 |
| 11 Oct 2017 | INR | 106.45 | 107 | 103.15 | 104.1 | 104.1 | -2.4 (-2.25%) | 3,222 |
| 10 Oct 2017 | INR | 106 | 107 | 105 | 106.5 | 106.5 | +0.45 (+0.42%) | 4,507 |
| 9 Oct 2017 | INR | 103.1 | 108.3 | 102 | 106.05 | 106.05 | +1.9 (+1.82%) | 3,633 |
| 6 Oct 2017 | INR | 105.1 | 105.1 | 103.2 | 104.15 | 104.15 | +0.05 (+0.05%) | 6,482 |
| 5 Oct 2017 | INR | 105.1 | 105.1 | 103.95 | 104.1 | 104.1 | -1.8 (-1.70%) | 13,814 |
| 4 Oct 2017 | INR | 111 | 111 | 105.2 | 105.9 | 105.9 | -0.7 (-0.66%) | 12,509 |
| 3 Oct 2017 | INR | 107.3 | 107.3 | 104 | 106.6 | 106.6 | +0.5 (+0.47%) | 3,159 |
| 29 Sep 2017 | INR | 109.9 | 109.9 | 105.2 | 106.1 | 106.1 | +0.55 (+0.52%) | 5,080 |
| 28 Sep 2017 | INR | 103.8 | 109 | 103.8 | 105.55 | 105.55 | -0.2 (-0.19%) | 4,977 |
| 27 Sep 2017 | INR | 107.95 | 108.45 | 104 | 105.75 | 105.75 | -1.8 (-1.67%) | 6,336 |
