| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 139.8 | 139.9 | 130.55 | 132.5 | 132.5 | -4.9 (-3.57%) | 9,960 |
| 9 Nov 2017 | INR | 144.8 | 144.8 | 136.2 | 137.4 | 137.4 | -1.6 (-1.15%) | 8,976 |
| 8 Nov 2017 | INR | 144.9 | 145.9 | 137.5 | 139 | 139 | -5.9 (-4.07%) | 14,604 |
| 7 Nov 2017 | INR | 147 | 157 | 137.1 | 144.9 | 144.9 | +11.25 (+8.42%) | 101,170 |
| 6 Nov 2017 | INR | 111.5 | 133.65 | 110 | 133.65 | 133.65 | +22.25 (+19.97%) | 28,535 |
| 3 Nov 2017 | INR | 111 | 115.1 | 109.1 | 111.4 | 111.4 | -1.15 (-1.02%) | 2,754 |
| 2 Nov 2017 | INR | 112.3 | 115.05 | 111 | 112.55 | 112.55 | -2.6 (-2.26%) | 3,424 |
| 1 Nov 2017 | INR | 110 | 119.9 | 109.6 | 115.15 | 115.15 | -0.7 (-0.60%) | 6,393 |
| 31 Oct 2017 | INR | 111 | 119.75 | 111 | 115.85 | 115.85 | -1.2 (-1.03%) | 4,025 |
| 30 Oct 2017 | INR | 114.2 | 127.7 | 114 | 117.05 | 117.05 | -2.15 (-1.80%) | 8,644 |
| 27 Oct 2017 | INR | 120.1 | 122.25 | 117 | 119.2 | 119.2 | -4.05 (-3.29%) | 6,001 |
| 26 Oct 2017 | INR | 125.6 | 129 | 122 | 123.25 | 123.25 | -2.3 (-1.83%) | 3,084 |
| 25 Oct 2017 | INR | 130.95 | 130.95 | 123.55 | 125.55 | 125.55 | -3.7 (-2.86%) | 1,199 |
| 24 Oct 2017 | INR | 130.1 | 130.1 | 125.15 | 129.25 | 129.25 | +0.85 (+0.66%) | 2,397 |
| 23 Oct 2017 | INR | 130 | 131.3 | 126.15 | 128.4 | 128.4 | +0.9 (+0.71%) | 2,988 |
| 19 Oct 2017 | INR | 127.8 | 134 | 124.15 | 127.5 | 127.5 | +2.3 (+1.84%) | 4,775 |
| 18 Oct 2017 | INR | 124.05 | 125.85 | 121.3 | 125.2 | 125.2 | -0.85 (-0.67%) | 6,038 |
| 17 Oct 2017 | INR | 134 | 134 | 125 | 126.05 | 126.05 | -1.75 (-1.37%) | 6,420 |
| 16 Oct 2017 | INR | 136 | 136 | 126.25 | 127.8 | 127.8 | -3.4 (-2.59%) | 6,911 |
| 13 Oct 2017 | INR | 127.8 | 133 | 125.15 | 131.2 | 131.2 | +4.05 (+3.19%) | 11,404 |
| 12 Oct 2017 | INR | 129.6 | 134.45 | 125.1 | 127.15 | 127.15 | -1.2 (-0.93%) | 15,258 |
| 11 Oct 2017 | INR | 132 | 142 | 123.75 | 128.35 | 128.35 | -3.6 (-2.73%) | 42,647 |
| 10 Oct 2017 | INR | 124 | 136.35 | 120 | 131.95 | 131.95 | +17.15 (+14.94%) | 93,274 |
| 9 Oct 2017 | INR | 98 | 114.8 | 97.8 | 114.8 | 114.8 | +19.1 (+19.96%) | 37,369 |
| 6 Oct 2017 | INR | 95.5 | 96.9 | 90.8 | 95.7 | 95.7 | +5.2 (+5.75%) | 4,617 |
| 5 Oct 2017 | INR | 93.25 | 94.95 | 88.6 | 90.5 | 90.5 | -3.2 (-3.42%) | 7,614 |
| 4 Oct 2017 | INR | 94.4 | 97.4 | 88.3 | 93.7 | 93.7 | -0.35 (-0.37%) | 3,570 |
| 3 Oct 2017 | INR | 97.95 | 99.8 | 91.55 | 94.05 | 94.05 | -1.7 (-1.78%) | 5,379 |
| 29 Sep 2017 | INR | 101.5 | 101.5 | 92 | 95.75 | 95.75 | -2.4 (-2.45%) | 7,243 |
| 28 Sep 2017 | INR | 103 | 106.95 | 95 | 98.15 | 98.15 | -5.65 (-5.44%) | 18,292 |
