| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | INR | 122.05 | 124 | 121 | 122.65 | 12.265 | -0.85 (-0.69%) | 1,052 |
| 3 Nov 2017 | INR | 126.8 | 128.9 | 121.1 | 123.5 | 12.35 | -1.55 (-1.24%) | 20,222 |
| 2 Nov 2017 | INR | 115 | 127 | 115 | 125.05 | 12.505 | +9.25 (+7.99%) | 6,220 |
| 1 Nov 2017 | INR | 100.2 | 121.2 | 100.2 | 115.8 | 11.58 | -3.45 (-2.89%) | 5,239 |
| 31 Oct 2017 | INR | 117 | 121.45 | 114 | 119.25 | 11.925 | +3.55 (+3.07%) | 5,355 |
| 30 Oct 2017 | INR | 118.9 | 120 | 113 | 115.7 | 11.57 | -1.75 (-1.49%) | 4,240 |
| 27 Oct 2017 | INR | 116.05 | 118.65 | 116 | 117.45 | 11.745 | +1.55 (+1.34%) | 868 |
| 26 Oct 2017 | INR | 116 | 119 | 114 | 115.9 | 11.59 | -0.95 (-0.81%) | 1,637 |
| 25 Oct 2017 | INR | 121 | 122 | 116.45 | 116.85 | 11.685 | -0.6 (-0.51%) | 7,573 |
| 24 Oct 2017 | INR | 119.5 | 125 | 116 | 117.45 | 11.745 | -1.35 (-1.14%) | 3,485 |
| 23 Oct 2017 | INR | 125 | 127 | 118.05 | 118.8 | 11.88 | -4.2 (-3.41%) | 5,570 |
| 19 Oct 2017 | INR | 130 | 143 | 123 | 123 | 12.3 | +1.15 (+0.94%) | 1,630 |
| 18 Oct 2017 | INR | 119 | 127.75 | 118.3 | 121.85 | 12.185 | +0.7 (+0.58%) | 331 |
| 17 Oct 2017 | INR | 123.75 | 123.75 | 118.6 | 121.15 | 12.115 | -5 (-3.96%) | 1,692 |
| 16 Oct 2017 | INR | 127 | 127 | 124 | 126.15 | 12.615 | +0.4 (+0.32%) | 461 |
| 13 Oct 2017 | INR | 122.55 | 129 | 119.1 | 125.75 | 12.575 | +5.85 (+4.88%) | 12,802 |
| 12 Oct 2017 | INR | 120.75 | 123 | 116.95 | 119.9 | 11.99 | +0.05 (+0.04%) | 2,647 |
| 11 Oct 2017 | INR | 121.45 | 124 | 117 | 119.85 | 11.985 | -4.4 (-3.54%) | 1,812 |
| 10 Oct 2017 | INR | 122.45 | 125 | 119 | 124.25 | 12.425 | +2.35 (+1.93%) | 1,730 |
| 9 Oct 2017 | INR | 119.55 | 123.5 | 119.5 | 121.9 | 12.19 | -1.65 (-1.34%) | 1,478 |
| 6 Oct 2017 | INR | 118 | 124 | 115 | 123.55 | 12.355 | +4.55 (+3.82%) | 6,426 |
| 5 Oct 2017 | INR | 122.1 | 124.7 | 117.05 | 119 | 11.9 | -3.05 (-2.50%) | 1,909 |
| 4 Oct 2017 | INR | 120 | 126.85 | 120 | 122.05 | 12.205 | -1.65 (-1.33%) | 1,040 |
| 3 Oct 2017 | INR | 122.1 | 125.5 | 122 | 123.7 | 12.37 | +0.25 (+0.20%) | 220 |
| 29 Sep 2017 | INR | 125 | 130 | 121.3 | 123.45 | 12.345 | -1.55 (-1.24%) | 5,354 |
| 28 Sep 2017 | INR | 125.9 | 126 | 123.95 | 125 | 12.5 | +4.25 (+3.52%) | 421 |
| 27 Sep 2017 | INR | 124.95 | 129.8 | 118 | 120.75 | 12.075 | -7.5 (-5.85%) | 6,185 |
| 26 Sep 2017 | INR | 125.05 | 129.8 | 125.05 | 128.25 | 12.825 | +3.1 (+2.48%) | 836 |
| 25 Sep 2017 | INR | 132 | 132 | 125.05 | 125.15 | 12.515 | -8.75 (-6.53%) | 2,443 |
| 22 Sep 2017 | INR | 135.5 | 139.4 | 129.3 | 133.9 | 13.39 | -3.4 (-2.48%) | 3,485 |
