| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 100 | 100.67 | 94 | 100.5 | 335 | +4.5 (+4.69%) | 41,054 |
| 8 Nov 2017 | INR | 100 | 100 | 96 | 96 | 320 | -5 (-4.95%) | 23,454 |
| 7 Nov 2017 | INR | 106.67 | 108 | 101 | 101 | 336.6667 | -5.17 (-4.87%) | 18,906 |
| 6 Nov 2017 | INR | 103.5 | 110 | 101.5 | 106.17 | 353.9 | -0.5 (-0.47%) | 54,568 |
| 3 Nov 2017 | INR | 99.67 | 110 | 99.67 | 106.67 | 355.5667 | +1.84 (+1.76%) | 34,450 |
| 2 Nov 2017 | INR | 115.67 | 115.67 | 104.83 | 104.83 | 349.4333 | -5.5 (-4.99%) | 66,395 |
| 1 Nov 2017 | INR | 104 | 114.67 | 104 | 110.33 | 367.7667 | +1 (+0.91%) | 91,609 |
| 31 Oct 2017 | INR | 110.17 | 113.33 | 109.33 | 109.33 | 364.4333 | -5.67 (-4.93%) | 39,294 |
| 30 Oct 2017 | INR | 119.83 | 126.67 | 115 | 115 | 383.3333 | -6 (-4.96%) | 53,307 |
| 27 Oct 2017 | INR | 121 | 133.67 | 121 | 121 | 403.3333 | -6.33 (-4.97%) | 113,802 |
| 26 Oct 2017 | INR | 127.33 | 127.33 | 127.33 | 127.33 | 424.4333 | -6.67 (-4.98%) | 4,755 |
| 25 Oct 2017 | INR | 134 | 134 | 134 | 134 | 446.6667 | -7 (-4.96%) | 8,057 |
| 24 Oct 2017 | INR | 141 | 141 | 141 | 141 | 470 | -7.33 (-4.94%) | 6,025 |
| 23 Oct 2017 | INR | 153.17 | 153.17 | 140.5 | 148.33 | 494.4333 | +2.33 (+1.60%) | 121,688 |
| 19 Oct 2017 | INR | 146 | 146 | 146 | 146 | 486.6667 | +6.83 (+4.91%) | 1,481 |
| 18 Oct 2017 | INR | 139.17 | 139.17 | 139.17 | 139.17 | 463.9 | +6.5 (+4.90%) | 2,783 |
| 17 Oct 2017 | INR | 132.67 | 132.67 | 132.5 | 132.67 | 442.2333 | +6.17 (+4.88%) | 12,466 |
| 16 Oct 2017 | INR | 122.67 | 126.5 | 120 | 126.5 | 421.6667 | +6 (+4.98%) | 34,937 |
| 13 Oct 2017 | INR | 121.5 | 121.5 | 116.67 | 120.5 | 401.6667 | +4.67 (+4.03%) | 24,607 |
| 12 Oct 2017 | INR | 115.83 | 115.83 | 115 | 115.83 | 386.1 | +5.5 (+4.99%) | 13,492 |
| 11 Oct 2017 | INR | 119.67 | 119.67 | 108.33 | 110.33 | 367.7667 | -3.67 (-3.22%) | 44,519 |
| 10 Oct 2017 | INR | 114 | 114 | 114 | 114 | 380 | +5.33 (+4.90%) | 8,857 |
| 9 Oct 2017 | INR | 108.67 | 108.67 | 108.67 | 108.67 | 362.2333 | +5.17 (+5.00%) | 4,973 |
| 6 Oct 2017 | INR | 103.5 | 103.5 | 103.5 | 103.5 | 345 | +4.83 (+4.90%) | 1,268 |
| 5 Oct 2017 | INR | 96.83 | 98.67 | 96.83 | 98.67 | 328.9 | +4.67 (+4.97%) | 2,241 |
| 4 Oct 2017 | INR | 94 | 94 | 93.33 | 94 | 313.3333 | +4.33 (+4.83%) | 13,508 |
| 3 Oct 2017 | INR | 86 | 89.67 | 85.5 | 89.67 | 298.9 | +4.17 (+4.88%) | 3,538 |
| 29 Sep 2017 | INR | 83.67 | 85.5 | 81.5 | 85.5 | 285 | +4 (+4.91%) | 5,953 |
| 28 Sep 2017 | INR | 89.83 | 89.83 | 81.5 | 81.5 | 271.6667 | -4.17 (-4.87%) | 15,917 |
| 27 Sep 2017 | INR | 84.83 | 86.17 | 81.33 | 85.67 | 285.5667 | +3.34 (+4.06%) | 7,061 |
