| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 101 | 102.75 | 94.65 | 96.65 | 96.65 | -1.85 (-1.88%) | 2,794,649 |
| 8 Nov 2017 | INR | 97.2 | 101.3 | 96 | 98.5 | 98.5 | +1.3 (+1.34%) | 2,109,343 |
| 7 Nov 2017 | INR | 101 | 102.75 | 96.4 | 97.2 | 97.2 | -3.45 (-3.43%) | 1,996,601 |
| 6 Nov 2017 | INR | 106.7 | 106.7 | 100.1 | 100.65 | 100.65 | -5.4 (-5.09%) | 1,337,516 |
| 3 Nov 2017 | INR | 106.5 | 110.85 | 104.9 | 106.05 | 106.05 | -0.5 (-0.47%) | 3,330,013 |
| 2 Nov 2017 | INR | 100 | 107.05 | 99.55 | 106.55 | 106.55 | +7.55 (+7.63%) | 5,837,521 |
| 1 Nov 2017 | INR | 93.8 | 100.05 | 93.6 | 99 | 99 | +6.1 (+6.57%) | 4,406,587 |
| 31 Oct 2017 | INR | 93.05 | 95.5 | 92.4 | 92.9 | 92.9 | -1.8 (-1.90%) | 1,344,447 |
| 30 Oct 2017 | INR | 94 | 95.5 | 93.05 | 94.7 | 94.7 | +1.7 (+1.83%) | 1,353,344 |
| 27 Oct 2017 | INR | 97.3 | 97.5 | 92.5 | 93 | 93 | -3.8 (-3.93%) | 1,101,716 |
| 26 Oct 2017 | INR | 99 | 99.8 | 96.2 | 96.8 | 96.8 | -2.25 (-2.27%) | 962,249 |
| 25 Oct 2017 | INR | 99.9 | 100.3 | 94.75 | 99.05 | 99.05 | +0.6 (+0.61%) | 2,417,364 |
| 24 Oct 2017 | INR | 99 | 100.8 | 96.55 | 98.45 | 98.45 | +0.3 (+0.31%) | 2,573,083 |
| 23 Oct 2017 | INR | 91.25 | 99.3 | 91.25 | 98.15 | 98.15 | +7.05 (+7.74%) | 4,501,119 |
| 19 Oct 2017 | INR | 88.9 | 91.9 | 88.75 | 91.1 | 91.1 | +2.45 (+2.76%) | 543,834 |
| 18 Oct 2017 | INR | 91 | 91.7 | 87 | 88.65 | 88.65 | -1.35 (-1.50%) | 2,459,279 |
| 17 Oct 2017 | INR | 83.55 | 91 | 82.65 | 90 | 90 | +6.95 (+8.37%) | 4,038,796 |
| 16 Oct 2017 | INR | 79.2 | 83.55 | 79.05 | 83.05 | 83.05 | +4.15 (+5.26%) | 2,865,395 |
| 13 Oct 2017 | INR | 75 | 80.5 | 75 | 78.9 | 78.9 | +4.4 (+5.91%) | 3,425,415 |
| 12 Oct 2017 | INR | 74.3 | 74.75 | 73.05 | 74.5 | 74.5 | +1.85 (+2.55%) | 661,303 |
| 11 Oct 2017 | INR | 73.45 | 76 | 72.45 | 72.65 | 72.65 | -0.3 (-0.41%) | 3,002,092 |
| 10 Oct 2017 | INR | 74.5 | 74.85 | 71.5 | 72.95 | 72.95 | -1.3 (-1.75%) | 991,130 |
| 9 Oct 2017 | INR | 73.8 | 75.5 | 73.8 | 74.25 | 74.25 | +0.45 (+0.61%) | 530,067 |
| 6 Oct 2017 | INR | 74.2 | 74.3 | 73.35 | 73.8 | 73.8 | +0.1 (+0.14%) | 448,674 |
| 5 Oct 2017 | INR | 74.25 | 74.55 | 73.45 | 73.7 | 73.7 | -0.55 (-0.74%) | 542,609 |
| 4 Oct 2017 | INR | 75.9 | 76.05 | 73.3 | 74.25 | 74.25 | -1.65 (-2.17%) | 574,321 |
| 3 Oct 2017 | INR | 78.35 | 78.45 | 75.6 | 75.9 | 75.9 | -1.45 (-1.87%) | 664,862 |
| 29 Sep 2017 | INR | 75 | 77.85 | 75 | 77.35 | 77.35 | +1.8 (+2.38%) | 847,277 |
| 28 Sep 2017 | INR | 75.1 | 76.55 | 75 | 75.55 | 75.55 | +0.15 (+0.20%) | 620,808 |
| 27 Sep 2017 | INR | 76 | 76.45 | 74.8 | 75.4 | 75.4 | -0.6 (-0.79%) | 1,000,179 |
