| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 110.7 | 114.7 | 107.75 | 108.55 | 108.55 | -2.8 (-2.51%) | 10,195 |
| 8 Nov 2017 | INR | 110.4 | 115 | 109.1 | 111.35 | 111.35 | +2.35 (+2.16%) | 21,280 |
| 7 Nov 2017 | INR | 120 | 121.35 | 108.65 | 109 | 109 | -9.95 (-8.36%) | 42,675 |
| 6 Nov 2017 | INR | 125 | 125.15 | 116.35 | 118.95 | 118.95 | -6.45 (-5.14%) | 37,769 |
| 3 Nov 2017 | INR | 120 | 128.95 | 120 | 125.4 | 125.4 | +8.85 (+7.59%) | 172,113 |
| 2 Nov 2017 | INR | 103.95 | 122 | 96 | 116.55 | 116.55 | +13.9 (+13.54%) | 216,760 |
| 1 Nov 2017 | INR | 99.9 | 105.95 | 98.6 | 102.65 | 102.65 | +4.4 (+4.48%) | 71,017 |
| 31 Oct 2017 | INR | 99.1 | 100 | 95.5 | 98.25 | 98.25 | +0.2 (+0.20%) | 23,471 |
| 30 Oct 2017 | INR | 94.3 | 98.6 | 94.3 | 98.05 | 98.05 | +3.1 (+3.26%) | 10,580 |
| 27 Oct 2017 | INR | 98.05 | 99.7 | 94.55 | 94.95 | 94.95 | -1.6 (-1.66%) | 7,203 |
| 26 Oct 2017 | INR | 103.5 | 103.5 | 96.05 | 96.55 | 96.55 | -3.15 (-3.16%) | 10,955 |
| 25 Oct 2017 | INR | 100.55 | 102 | 99.45 | 99.7 | 99.7 | +0.1 (+0.10%) | 9,129 |
| 24 Oct 2017 | INR | 101.1 | 102 | 99.45 | 99.6 | 99.6 | +0.05 (+0.05%) | 12,787 |
| 23 Oct 2017 | INR | 98.25 | 102 | 98.25 | 99.55 | 99.55 | +4.05 (+4.24%) | 9,359 |
| 19 Oct 2017 | INR | 98 | 98.4 | 95.15 | 95.5 | 95.5 | -1.45 (-1.50%) | 10,053 |
| 18 Oct 2017 | INR | 96.15 | 100.9 | 95 | 96.95 | 96.95 | +0.5 (+0.52%) | 32,202 |
| 17 Oct 2017 | INR | 96.35 | 97.7 | 95.85 | 96.45 | 96.45 | -0.45 (-0.46%) | 2,781 |
| 16 Oct 2017 | INR | 98.8 | 98.8 | 96.4 | 96.9 | 96.9 | +1.05 (+1.10%) | 18,122 |
| 13 Oct 2017 | INR | 98 | 98 | 95.6 | 95.85 | 95.85 | -0.25 (-0.26%) | 7,621 |
| 12 Oct 2017 | INR | 96.9 | 99 | 94.25 | 96.1 | 96.1 | +0.85 (+0.89%) | 5,251 |
| 11 Oct 2017 | INR | 100.95 | 100.95 | 94.15 | 95.25 | 95.25 | +1.4 (+1.49%) | 25,832 |
| 10 Oct 2017 | INR | 94.3 | 95.4 | 93.5 | 93.85 | 93.85 | -0.5 (-0.53%) | 3,933 |
| 9 Oct 2017 | INR | 94.2 | 96.6 | 94 | 94.35 | 94.35 | -0.45 (-0.47%) | 10,879 |
| 6 Oct 2017 | INR | 93.15 | 97 | 93.15 | 94.8 | 94.8 | +1.1 (+1.17%) | 7,514 |
| 5 Oct 2017 | INR | 90.6 | 95.45 | 90.6 | 93.7 | 93.7 | +2.15 (+2.35%) | 20,086 |
| 4 Oct 2017 | INR | 92.7 | 92.9 | 90.7 | 91.55 | 91.55 | -0.5 (-0.54%) | 9,915 |
| 3 Oct 2017 | INR | 92.35 | 94.15 | 91 | 92.05 | 92.05 | -0.7 (-0.75%) | 9,114 |
| 29 Sep 2017 | INR | 94.65 | 94.9 | 92.1 | 92.75 | 92.75 | -0.6 (-0.64%) | 3,515 |
| 28 Sep 2017 | INR | 96 | 96.6 | 92.85 | 93.35 | 93.35 | -3.3 (-3.41%) | 9,054 |
| 27 Sep 2017 | INR | 95.1 | 99 | 94.45 | 96.65 | 96.65 | +3.35 (+3.59%) | 24,807 |
