| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 117.75 | 119.1 | 115.6 | 118.1 | 118.1 | +1.3 (+1.11%) | 18,891 |
| 9 Nov 2017 | INR | 117.5 | 120.55 | 114.6 | 116.8 | 116.8 | -0.05 (-0.04%) | 30,616 |
| 8 Nov 2017 | INR | 122 | 125 | 114.85 | 116.85 | 116.85 | -5.95 (-4.85%) | 44,699 |
| 7 Nov 2017 | INR | 124 | 130.9 | 122 | 122.8 | 122.8 | -1.2 (-0.97%) | 100,871 |
| 6 Nov 2017 | INR | 118 | 124.5 | 115.15 | 124 | 124 | +5.05 (+4.25%) | 66,048 |
| 3 Nov 2017 | INR | 123 | 123.5 | 118.2 | 118.95 | 118.95 | -3 (-2.46%) | 93,501 |
| 2 Nov 2017 | INR | 125.5 | 126.45 | 121.15 | 121.95 | 121.95 | -2.45 (-1.97%) | 50,412 |
| 1 Nov 2017 | INR | 120 | 127.7 | 119.1 | 124.4 | 124.4 | +4.5 (+3.75%) | 127,706 |
| 31 Oct 2017 | INR | 123 | 123 | 118 | 119.9 | 119.9 | -3.1 (-2.52%) | 65,756 |
| 30 Oct 2017 | INR | 115 | 129.15 | 113.05 | 123 | 123 | +11.9 (+10.71%) | 297,590 |
| 27 Oct 2017 | INR | 111.25 | 112.8 | 110.55 | 111.1 | 111.1 | -1.15 (-1.02%) | 18,451 |
| 26 Oct 2017 | INR | 114 | 116.25 | 111.1 | 112.25 | 112.25 | -3.2 (-2.77%) | 26,360 |
| 25 Oct 2017 | INR | 110.7 | 117 | 108 | 115.45 | 115.45 | +6.9 (+6.36%) | 85,506 |
| 24 Oct 2017 | INR | 107.3 | 109.95 | 107.1 | 108.55 | 108.55 | +1.1 (+1.02%) | 20,487 |
| 23 Oct 2017 | INR | 108.1 | 108.55 | 106.2 | 107.45 | 107.45 | -2.15 (-1.96%) | 15,831 |
| 19 Oct 2017 | INR | 107.6 | 110 | 107.6 | 109.6 | 109.6 | +1.7 (+1.58%) | 19,107 |
| 18 Oct 2017 | INR | 107.35 | 108.5 | 104.3 | 107.9 | 107.9 | +1.5 (+1.41%) | 20,421 |
| 17 Oct 2017 | INR | 111 | 111.1 | 104.75 | 106.4 | 106.4 | -2.55 (-2.34%) | 47,859 |
| 16 Oct 2017 | INR | 110.9 | 110.9 | 108.1 | 108.95 | 108.95 | -0.3 (-0.27%) | 13,739 |
| 13 Oct 2017 | INR | 108.1 | 110.7 | 107.5 | 109.25 | 109.25 | +0.9 (+0.83%) | 40,895 |
| 12 Oct 2017 | INR | 109 | 110.9 | 106.9 | 108.35 | 108.35 | -0.75 (-0.69%) | 16,193 |
| 11 Oct 2017 | INR | 110.75 | 114 | 108.85 | 109.1 | 109.1 | -0.3 (-0.27%) | 28,453 |
| 10 Oct 2017 | INR | 108 | 110.9 | 108 | 109.4 | 109.4 | +0.4 (+0.37%) | 19,104 |
| 9 Oct 2017 | INR | 108.5 | 110 | 106.35 | 109 | 109 | +1.75 (+1.63%) | 31,622 |
| 6 Oct 2017 | INR | 108 | 110 | 106.85 | 107.25 | 107.25 | +0.1 (+0.09%) | 34,569 |
| 5 Oct 2017 | INR | 101.1 | 109 | 101.1 | 107.15 | 107.15 | +6.1 (+6.04%) | 72,377 |
| 4 Oct 2017 | INR | 103.75 | 103.75 | 100.35 | 101.05 | 101.05 | -0.4 (-0.39%) | 12,024 |
| 3 Oct 2017 | INR | 102.85 | 104.8 | 101 | 101.45 | 101.45 | -0.15 (-0.15%) | 16,424 |
| 29 Sep 2017 | INR | 99.2 | 104 | 99.15 | 101.6 | 101.6 | +1.5 (+1.50%) | 31,477 |
| 28 Sep 2017 | INR | 100 | 101.85 | 98.35 | 100.1 | 100.1 | +0.85 (+0.86%) | 31,736 |
