| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 108.45 | 108.7 | 106 | 107.35 | 107.35 | -1.1 (-1.01%) | 149,536 |
| 9 Nov 2017 | INR | 106 | 109.2 | 104.35 | 108.45 | 108.45 | +3.35 (+3.19%) | 261,397 |
| 8 Nov 2017 | INR | 106.4 | 109.25 | 104 | 105.1 | 105.1 | -0.65 (-0.61%) | 239,790 |
| 7 Nov 2017 | INR | 108.2 | 110 | 104.3 | 105.75 | 105.75 | -3.2 (-2.94%) | 258,560 |
| 6 Nov 2017 | INR | 109 | 110.8 | 108.05 | 108.95 | 108.95 | -0.15 (-0.14%) | 201,868 |
| 3 Nov 2017 | INR | 108.2 | 113.8 | 108.05 | 109.1 | 109.1 | +1.05 (+0.97%) | 597,525 |
| 2 Nov 2017 | INR | 109.8 | 109.95 | 106.5 | 108.05 | 108.05 | -1 (-0.92%) | 254,325 |
| 1 Nov 2017 | INR | 110.9 | 112 | 108.6 | 109.05 | 109.05 | -0.1 (-0.09%) | 336,795 |
| 31 Oct 2017 | INR | 109.5 | 111 | 108 | 109.15 | 109.15 | +0.4 (+0.37%) | 260,728 |
| 30 Oct 2017 | INR | 111.9 | 112.55 | 108.2 | 108.75 | 108.75 | -2.75 (-2.47%) | 350,842 |
| 27 Oct 2017 | INR | 110.95 | 113.45 | 109.1 | 111.5 | 111.5 | +0.6 (+0.54%) | 446,431 |
| 26 Oct 2017 | INR | 109.9 | 112.8 | 107.25 | 110.9 | 110.9 | +1 (+0.91%) | 583,748 |
| 25 Oct 2017 | INR | 114.9 | 114.9 | 108.4 | 109.9 | 109.9 | +3.2 (+3.00%) | 1,561,369 |
| 24 Oct 2017 | INR | 102.05 | 108.7 | 102.05 | 106.7 | 106.7 | +4.1 (+4.00%) | 974,273 |
| 23 Oct 2017 | INR | 105.9 | 105.9 | 100.5 | 102.6 | 102.6 | -2.25 (-2.15%) | 369,553 |
| 19 Oct 2017 | INR | 104 | 105.9 | 103 | 104.85 | 104.85 | +1.35 (+1.30%) | 235,194 |
| 18 Oct 2017 | INR | 107.8 | 107.8 | 102.55 | 103.5 | 103.5 | -3.5 (-3.27%) | 624,035 |
| 17 Oct 2017 | INR | 107.25 | 109.9 | 105.3 | 107 | 107 | +0.35 (+0.33%) | 853,555 |
| 16 Oct 2017 | INR | 104.85 | 111.8 | 104.15 | 106.65 | 106.65 | +1.6 (+1.52%) | 3,022,147 |
| 13 Oct 2017 | INR | 113.5 | 115.45 | 103.9 | 105.05 | 105.05 | -4.5 (-4.11%) | 6,790,815 |
| 12 Oct 2017 | INR | 91.7 | 109.55 | 91.7 | 109.55 | 109.55 | +18.25 (+19.99%) | 8,929,058 |
| 11 Oct 2017 | INR | 91.15 | 96.5 | 89.7 | 91.3 | 91.3 | +0.9 (+1.00%) | 1,525,869 |
| 10 Oct 2017 | INR | 87 | 92 | 86 | 90.4 | 90.4 | +3.75 (+4.33%) | 963,334 |
| 9 Oct 2017 | INR | 88.05 | 88.25 | 86.25 | 86.65 | 86.65 | -1.4 (-1.59%) | 286,916 |
| 6 Oct 2017 | INR | 88.5 | 89.5 | 86.6 | 88.05 | 88.05 | -0.6 (-0.68%) | 293,810 |
| 5 Oct 2017 | INR | 83.7 | 89.3 | 83.15 | 88.65 | 88.65 | +5.2 (+6.23%) | 539,151 |
| 4 Oct 2017 | INR | 83.7 | 85.8 | 82.5 | 83.45 | 83.45 | +0.15 (+0.18%) | 270,500 |
| 3 Oct 2017 | INR | 86.2 | 86.6 | 82.5 | 83.3 | 83.3 | -1.3 (-1.54%) | 207,604 |
| 29 Sep 2017 | INR | 86.3 | 87.2 | 84.1 | 84.6 | 84.6 | -0.9 (-1.05%) | 219,558 |
| 28 Sep 2017 | INR | 85.7 | 87.15 | 84.2 | 85.5 | 85.5 | +0.1 (+0.12%) | 154,648 |
