| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 98.1 | 100.9 | 96.1 | 96.45 | 96.45 | -2.75 (-2.77%) | 81,188 |
| 9 Nov 2017 | INR | 99 | 103 | 97.6 | 99.2 | 99.2 | +0.4 (+0.40%) | 103,291 |
| 8 Nov 2017 | INR | 97.95 | 103.2 | 95.85 | 98.8 | 98.8 | +2.65 (+2.76%) | 459,330 |
| 7 Nov 2017 | INR | 102.6 | 103 | 95.3 | 96.15 | 96.15 | -5.45 (-5.36%) | 105,616 |
| 6 Nov 2017 | INR | 102.9 | 104.5 | 100.55 | 101.6 | 101.6 | +1.05 (+1.04%) | 175,161 |
| 3 Nov 2017 | INR | 103.55 | 104.9 | 98.1 | 100.55 | 100.55 | -1.2 (-1.18%) | 188,813 |
| 2 Nov 2017 | INR | 98 | 103.8 | 97 | 101.75 | 101.75 | +5.95 (+6.21%) | 559,112 |
| 1 Nov 2017 | INR | 95.4 | 104.8 | 94.45 | 95.8 | 95.8 | +1.25 (+1.32%) | 553,954 |
| 31 Oct 2017 | INR | 93.2 | 95.15 | 93.2 | 94.55 | 94.55 | +1.7 (+1.83%) | 121,111 |
| 30 Oct 2017 | INR | 95.1 | 97 | 91.7 | 92.85 | 92.85 | -0.7 (-0.75%) | 115,472 |
| 27 Oct 2017 | INR | 98 | 98 | 83.2 | 93.55 | 93.55 | -2.55 (-2.65%) | 65,986 |
| 26 Oct 2017 | INR | 96.35 | 97 | 95.05 | 96.1 | 96.1 | +0.6 (+0.63%) | 90,863 |
| 25 Oct 2017 | INR | 98.2 | 99.4 | 94.1 | 95.5 | 95.5 | -0.95 (-0.98%) | 186,842 |
| 24 Oct 2017 | INR | 91 | 98.8 | 90.05 | 96.45 | 96.45 | +7.15 (+8.01%) | 541,070 |
| 23 Oct 2017 | INR | 91 | 92 | 88.15 | 89.3 | 89.3 | +0.25 (+0.28%) | 59,905 |
| 19 Oct 2017 | INR | 91.4 | 91.9 | 88 | 89.05 | 89.05 | -1.6 (-1.77%) | 18,892 |
| 18 Oct 2017 | INR | 89.15 | 92 | 89 | 90.65 | 90.65 | +0.6 (+0.67%) | 62,836 |
| 17 Oct 2017 | INR | 90 | 91 | 87.8 | 90.05 | 90.05 | -0.05 (-0.06%) | 71,958 |
| 16 Oct 2017 | INR | 91.95 | 92 | 89.45 | 90.1 | 90.1 | -0.05 (-0.06%) | 60,062 |
| 13 Oct 2017 | INR | 90.1 | 92 | 87.5 | 90.15 | 90.15 | +0.9 (+1.01%) | 72,751 |
| 12 Oct 2017 | INR | 90.9 | 90.9 | 88.5 | 89.25 | 89.25 | +0.95 (+1.08%) | 42,151 |
| 11 Oct 2017 | INR | 92.2 | 93.5 | 87.3 | 88.3 | 88.3 | -3.45 (-3.76%) | 69,848 |
| 10 Oct 2017 | INR | 91.5 | 93.7 | 91.1 | 91.75 | 91.75 | -0.25 (-0.27%) | 51,580 |
| 9 Oct 2017 | INR | 91.15 | 93.5 | 91.1 | 92 | 92 | +0.2 (+0.22%) | 57,116 |
| 6 Oct 2017 | INR | 92.2 | 93.9 | 91 | 91.8 | 91.8 | +0.5 (+0.55%) | 53,927 |
| 5 Oct 2017 | INR | 89.65 | 92.95 | 88.5 | 91.3 | 91.3 | +3.7 (+4.22%) | 147,048 |
| 4 Oct 2017 | INR | 88 | 89.65 | 87 | 87.6 | 87.6 | +0.5 (+0.57%) | 61,371 |
| 3 Oct 2017 | INR | 89.9 | 89.9 | 86.35 | 87.1 | 87.1 | +1.4 (+1.63%) | 46,941 |
| 29 Sep 2017 | INR | 89.8 | 89.8 | 85 | 85.7 | 85.7 | -0.7 (-0.81%) | 56,618 |
| 28 Sep 2017 | INR | 88.3 | 89.4 | 85.75 | 86.4 | 86.4 | +0.2 (+0.23%) | 61,021 |
