| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 96 | 96 | 93.2 | 94.3 | 94.3 | +1.1 (+1.18%) | 1,140 |
| 8 Nov 2017 | INR | 94.4 | 96.6 | 92 | 93.2 | 93.2 | -1.45 (-1.53%) | 6,420 |
| 7 Nov 2017 | INR | 95.95 | 98.75 | 93.05 | 94.65 | 94.65 | -0.8 (-0.84%) | 7,264 |
| 6 Nov 2017 | INR | 96.7 | 97.9 | 94 | 95.45 | 95.45 | -1.2 (-1.24%) | 10,838 |
| 3 Nov 2017 | INR | 103.5 | 103.5 | 96.15 | 96.65 | 96.65 | -1.65 (-1.68%) | 5,417 |
| 2 Nov 2017 | INR | 100 | 102.5 | 95.5 | 98.3 | 98.3 | -1.35 (-1.35%) | 7,701 |
| 1 Nov 2017 | INR | 105 | 105 | 98.95 | 99.65 | 99.65 | +0.15 (+0.15%) | 6,427 |
| 31 Oct 2017 | INR | 98.1 | 101.25 | 98.1 | 99.5 | 99.5 | +0.05 (+0.05%) | 13,058 |
| 30 Oct 2017 | INR | 101.8 | 101.8 | 99 | 99.45 | 99.45 | -1.4 (-1.39%) | 5,282 |
| 27 Oct 2017 | INR | 105.95 | 106.9 | 100 | 100.85 | 100.85 | -3.6 (-3.45%) | 5,494 |
| 26 Oct 2017 | INR | 98.5 | 105.5 | 98.4 | 104.45 | 104.45 | +4.9 (+4.92%) | 21,288 |
| 25 Oct 2017 | INR | 101 | 101.45 | 98.8 | 99.55 | 99.55 | -2.1 (-2.07%) | 4,318 |
| 24 Oct 2017 | INR | 100.45 | 102.6 | 99 | 101.65 | 101.65 | -0.6 (-0.59%) | 6,388 |
| 23 Oct 2017 | INR | 102.95 | 103.5 | 101.05 | 102.25 | 102.25 | -0.65 (-0.63%) | 1,705 |
| 19 Oct 2017 | INR | 103.1 | 104.9 | 100 | 102.9 | 102.9 | +2.65 (+2.64%) | 1,945 |
| 18 Oct 2017 | INR | 102.1 | 105.5 | 97.95 | 100.25 | 100.25 | -3.85 (-3.70%) | 17,389 |
| 17 Oct 2017 | INR | 103 | 104.8 | 103 | 104.1 | 104.1 | +1.05 (+1.02%) | 2,750 |
| 16 Oct 2017 | INR | 103.4 | 106.7 | 102.6 | 103.05 | 103.05 | +0.05 (+0.05%) | 1,395 |
| 13 Oct 2017 | INR | 108.85 | 108.85 | 102.5 | 103 | 103 | -3.05 (-2.88%) | 4,186 |
| 12 Oct 2017 | INR | 108.8 | 108.9 | 105.2 | 106.05 | 106.05 | +0.85 (+0.81%) | 2,194 |
| 11 Oct 2017 | INR | 112 | 114.9 | 100.5 | 105.2 | 105.2 | -7 (-6.24%) | 10,856 |
| 10 Oct 2017 | INR | 116.2 | 117 | 111 | 112.2 | 112.2 | -0.4 (-0.36%) | 15,551 |
| 9 Oct 2017 | INR | 107.8 | 115 | 104.05 | 112.6 | 112.6 | +9.25 (+8.95%) | 60,031 |
| 6 Oct 2017 | INR | 100.5 | 104.25 | 100.5 | 103.35 | 103.35 | +0.4 (+0.39%) | 3,732 |
| 5 Oct 2017 | INR | 112.8 | 115.9 | 101 | 102.95 | 102.95 | -5 (-4.63%) | 27,613 |
| 4 Oct 2017 | INR | 100 | 117.9 | 100 | 107.95 | 107.95 | +8 (+8.00%) | 56,202 |
| 3 Oct 2017 | INR | 103.95 | 103.95 | 99.1 | 99.95 | 99.95 | +1 (+1.01%) | 1,452 |
| 29 Sep 2017 | INR | 97.4 | 101 | 97.4 | 98.95 | 98.95 | +0.7 (+0.71%) | 2,344 |
| 28 Sep 2017 | INR | 97.1 | 101 | 97.1 | 98.25 | 98.25 | -0.55 (-0.56%) | 3,342 |
| 27 Sep 2017 | INR | 98.4 | 103 | 96 | 98.8 | 98.8 | -3.6 (-3.52%) | 3,497 |
