| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 103.5 | 104.85 | 100 | 101.2 | 101.2 | -3.4 (-3.25%) | 16,202 |
| 6 Nov 2017 | INR | 98.8 | 104.9 | 98.8 | 104.6 | 104.6 | +0.6 (+0.58%) | 66,387 |
| 3 Nov 2017 | INR | 106.5 | 106.5 | 102.05 | 104 | 104 | -0.4 (-0.38%) | 47,323 |
| 1 Nov 2017 | INR | 107.5 | 107.5 | 102.7 | 104.4 | 104.4 | -2.45 (-2.29%) | 19,721 |
| 31 Oct 2017 | INR | 109.7 | 110.05 | 105.1 | 106.85 | 106.85 | +0.3 (+0.28%) | 79,177 |
| 30 Oct 2017 | INR | 106.5 | 106.55 | 102.05 | 106.55 | 106.55 | +5.05 (+4.98%) | 318,595 |
| 27 Oct 2017 | INR | 101.5 | 102.6 | 96.25 | 101.5 | 101.5 | +1.75 (+1.75%) | 45,515 |
| 26 Oct 2017 | INR | 94.7 | 100.85 | 94.7 | 99.75 | 99.75 | +0.45 (+0.45%) | 13,175 |
| 25 Oct 2017 | INR | 97.1 | 102 | 96.9 | 99.3 | 99.3 | -1.3 (-1.29%) | 33,944 |
| 24 Oct 2017 | INR | 97 | 101.75 | 97 | 100.6 | 100.6 | +1.85 (+1.87%) | 38,273 |
| 23 Oct 2017 | INR | 95.9 | 102 | 95.75 | 98.75 | 98.75 | -2 (-1.99%) | 31,410 |
| 19 Oct 2017 | INR | 97 | 101 | 97 | 100.75 | 100.75 | +4.55 (+4.73%) | 33,454 |
| 18 Oct 2017 | INR | 91 | 96.2 | 91 | 96.2 | 96.2 | +4.55 (+4.96%) | 17,842 |
| 17 Oct 2017 | INR | 90.05 | 94 | 90.05 | 91.65 | 91.65 | -0.7 (-0.76%) | 21,924 |
| 16 Oct 2017 | INR | 95 | 95.7 | 90 | 92.35 | 92.35 | -0.05 (-0.05%) | 16,800 |
| 13 Oct 2017 | INR | 98.8 | 98.9 | 92 | 92.4 | 92.4 | -3.4 (-3.55%) | 30,286 |
| 12 Oct 2017 | INR | 95.9 | 97.6 | 93.05 | 95.8 | 95.8 | -1.9 (-1.94%) | 40,567 |
| 11 Oct 2017 | INR | 98.05 | 102.25 | 96.1 | 97.7 | 97.7 | -1.65 (-1.66%) | 161,905 |
| 10 Oct 2017 | INR | 97.35 | 102 | 95.1 | 99.35 | 99.35 | +1.6 (+1.64%) | 185,076 |
| 9 Oct 2017 | INR | 98.55 | 101 | 94.4 | 97.75 | 97.75 | -2.8 (-2.78%) | 244,650 |
| 6 Oct 2017 | INR | 99.75 | 103.2 | 96 | 100.55 | 100.55 | +4.95 (+5.18%) | 905,487 |
| 5 Oct 2017 | INR | 81.2 | 97.2 | 79.05 | 95.6 | 95.6 | +14.6 (+18.02%) | 700,537 |
| 4 Oct 2017 | INR | 79.95 | 81.75 | 78.75 | 81 | 81 | +0.6 (+0.75%) | 33,370 |
| 3 Oct 2017 | INR | 78.65 | 81.9 | 78.65 | 80.4 | 80.4 | +0.55 (+0.69%) | 58,363 |
| 29 Sep 2017 | INR | 76.7 | 82 | 76.4 | 79.85 | 79.85 | +3.15 (+4.11%) | 108,526 |
| 28 Sep 2017 | INR | 75.7 | 78 | 75.1 | 76.7 | 76.7 | +0.75 (+0.99%) | 38,726 |
| 27 Sep 2017 | INR | 75.15 | 77.95 | 75.15 | 75.95 | 75.95 | +0.6 (+0.80%) | 83,518 |
| 26 Sep 2017 | INR | 74 | 76.9 | 74 | 75.35 | 75.35 | +0.75 (+1.01%) | 41,772 |
| 25 Sep 2017 | INR | 75.2 | 75.5 | 72.9 | 74.6 | 74.6 | -0.7 (-0.93%) | 67,086 |
| 22 Sep 2017 | INR | 75.05 | 76.5 | 75 | 75.3 | 75.3 | -0.95 (-1.25%) | 73,028 |
