| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | INR | 114.95 | 123.5 | 113.6 | 122.7 | 122.7 | +7.8 (+6.79%) | 97,358 |
| 13 Nov 2017 | INR | 124.3 | 125.5 | 111.7 | 114.9 | 114.9 | -7.8 (-6.36%) | 329,009 |
| 10 Nov 2017 | INR | 123 | 128.9 | 121.1 | 122.7 | 122.7 | 0.0 (0.0%) | 2,297,732 |
| 9 Nov 2017 | INR | 121.95 | 125 | 120.1 | 122.7 | 122.7 | +1.3 (+1.07%) | 121,994 |
| 8 Nov 2017 | INR | 124.55 | 128.45 | 120.2 | 121.4 | 121.4 | -2.5 (-2.02%) | 367,811 |
| 7 Nov 2017 | INR | 123.75 | 128 | 120.1 | 123.9 | 123.9 | +1.35 (+1.10%) | 260,701 |
| 6 Nov 2017 | INR | 128.2 | 129.35 | 122.3 | 122.55 | 122.55 | -5.65 (-4.41%) | 168,286 |
| 3 Nov 2017 | INR | 128.45 | 133.85 | 127 | 128.2 | 128.2 | +0.9 (+0.71%) | 296,879 |
| 2 Nov 2017 | INR | 119 | 130.5 | 117.1 | 127.3 | 127.3 | +8.85 (+7.47%) | 385,543 |
| 1 Nov 2017 | INR | 117.95 | 119.4 | 114 | 118.45 | 118.45 | +1.45 (+1.24%) | 503,622 |
| 31 Oct 2017 | INR | 113.1 | 119.9 | 113.1 | 117 | 117 | +2.25 (+1.96%) | 192,465 |
| 30 Oct 2017 | INR | 114 | 117.4 | 111.25 | 114.75 | 114.75 | +2.25 (+2%) | 268,617 |
| 27 Oct 2017 | INR | 108.15 | 121.8 | 106 | 112.5 | 112.5 | +5.35 (+4.99%) | 3,250,038 |
| 26 Oct 2017 | INR | 107 | 110.95 | 105.2 | 107.15 | 107.15 | +0.05 (+0.05%) | 101,983 |
| 25 Oct 2017 | INR | 101.55 | 109 | 98.5 | 107.1 | 107.1 | +8.5 (+8.62%) | 367,233 |
| 24 Oct 2017 | INR | 96.65 | 100.05 | 95.1 | 98.6 | 98.6 | +1.35 (+1.39%) | 2,290,487 |
| 23 Oct 2017 | INR | 96.95 | 97.5 | 96 | 97.25 | 97.25 | +0.6 (+0.62%) | 4,549 |
| 19 Oct 2017 | INR | 98 | 98 | 96 | 96.65 | 96.65 | +0.1 (+0.10%) | 1,868 |
| 18 Oct 2017 | INR | 98.8 | 100.9 | 96.05 | 96.55 | 96.55 | -2.25 (-2.28%) | 6,777 |
| 17 Oct 2017 | INR | 98.5 | 99.6 | 95.5 | 98.8 | 98.8 | -0.2 (-0.20%) | 44,350 |
| 16 Oct 2017 | INR | 100.5 | 102 | 98.2 | 99 | 99 | +0.05 (+0.05%) | 13,111 |
| 13 Oct 2017 | INR | 98.55 | 101.6 | 96.6 | 98.95 | 98.95 | -1.15 (-1.15%) | 185,740 |
| 12 Oct 2017 | INR | 98.3 | 101 | 97.05 | 100.1 | 100.1 | +2.85 (+2.93%) | 307,309 |
| 11 Oct 2017 | INR | 102 | 102 | 96.55 | 97.25 | 97.25 | -3.35 (-3.33%) | 21,282 |
| 10 Oct 2017 | INR | 102.75 | 102.75 | 100.1 | 100.6 | 100.6 | -2.4 (-2.33%) | 14,428 |
| 9 Oct 2017 | INR | 98.85 | 104.8 | 98.05 | 103 | 103 | +4.25 (+4.30%) | 121,399 |
| 6 Oct 2017 | INR | 96.4 | 102.9 | 95.55 | 98.75 | 98.75 | +2.35 (+2.44%) | 23,899 |
| 5 Oct 2017 | INR | 99.1 | 99.5 | 95.7 | 96.4 | 96.4 | -2.3 (-2.33%) | 10,177 |
| 4 Oct 2017 | INR | 95.9 | 102.95 | 94.6 | 98.7 | 98.7 | +3.2 (+3.35%) | 1,249,996 |
| 3 Oct 2017 | INR | 97.4 | 98.4 | 93.1 | 95.5 | 95.5 | -1.3 (-1.34%) | 148,789 |
