| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 128.8 | 129.8 | 126.8 | 128.05 | 128.05 | +0.65 (+0.51%) | 104,501 |
| 8 Nov 2017 | INR | 131.5 | 131.5 | 126.25 | 127.4 | 127.4 | -3.8 (-2.90%) | 125,016 |
| 7 Nov 2017 | INR | 133.65 | 135.3 | 130 | 131.2 | 131.2 | -2.45 (-1.83%) | 243,316 |
| 6 Nov 2017 | INR | 136.5 | 136.5 | 133.2 | 133.65 | 133.65 | -2.45 (-1.80%) | 148,719 |
| 3 Nov 2017 | INR | 140 | 140 | 135.6 | 136.1 | 136.1 | -2.15 (-1.56%) | 127,979 |
| 2 Nov 2017 | INR | 141.7 | 142.2 | 137.4 | 138.25 | 138.25 | -1.85 (-1.32%) | 129,131 |
| 1 Nov 2017 | INR | 145 | 145.5 | 139.85 | 140.1 | 140.1 | -2.25 (-1.58%) | 236,918 |
| 31 Oct 2017 | INR | 135.15 | 146.25 | 133 | 142.35 | 142.35 | +6.8 (+5.02%) | 1,095,978 |
| 30 Oct 2017 | INR | 134 | 137.15 | 133.75 | 135.55 | 135.55 | +1.3 (+0.97%) | 160,549 |
| 27 Oct 2017 | INR | 135.9 | 138.45 | 133.3 | 134.25 | 134.25 | -0.05 (-0.04%) | 341,064 |
| 26 Oct 2017 | INR | 128.15 | 135.2 | 128.15 | 134.3 | 134.3 | +4.6 (+3.55%) | 243,448 |
| 25 Oct 2017 | INR | 132 | 132 | 129.2 | 129.7 | 129.7 | -0.85 (-0.65%) | 103,318 |
| 24 Oct 2017 | INR | 129 | 131.8 | 128.9 | 130.55 | 130.55 | +1.05 (+0.81%) | 166,243 |
| 23 Oct 2017 | INR | 133.7 | 133.7 | 129 | 129.5 | 129.5 | -1.1 (-0.84%) | 96,774 |
| 19 Oct 2017 | INR | 131.05 | 132 | 128.5 | 130.6 | 130.6 | 0.0 (0.0%) | 70,640 |
| 18 Oct 2017 | INR | 129.9 | 132.05 | 127.45 | 130.6 | 130.6 | +2 (+1.56%) | 108,877 |
| 17 Oct 2017 | INR | 127.3 | 129.75 | 126.95 | 128.6 | 128.6 | +1.1 (+0.86%) | 81,968 |
| 16 Oct 2017 | INR | 130 | 130.7 | 127.25 | 127.5 | 127.5 | -2.35 (-1.81%) | 138,048 |
| 13 Oct 2017 | INR | 129.45 | 132.1 | 128.05 | 129.85 | 129.85 | +0.5 (+0.39%) | 248,069 |
| 12 Oct 2017 | INR | 126.2 | 130.25 | 126.2 | 129.35 | 129.35 | +2.45 (+1.93%) | 143,299 |
| 11 Oct 2017 | INR | 127.9 | 130.75 | 126.5 | 126.9 | 126.9 | +0.3 (+0.24%) | 374,154 |
| 10 Oct 2017 | INR | 125.25 | 127.8 | 125.25 | 126.6 | 126.6 | +0.35 (+0.28%) | 80,397 |
| 9 Oct 2017 | INR | 126.85 | 128.15 | 125.3 | 126.25 | 126.25 | -0.6 (-0.47%) | 108,077 |
| 6 Oct 2017 | INR | 127.6 | 128.65 | 126.1 | 126.85 | 126.85 | +0.35 (+0.28%) | 102,647 |
| 5 Oct 2017 | INR | 126.9 | 127.2 | 125.8 | 126.5 | 126.5 | +0.95 (+0.76%) | 67,294 |
| 4 Oct 2017 | INR | 128.1 | 128.35 | 125.2 | 125.55 | 125.55 | -1.65 (-1.30%) | 125,573 |
| 3 Oct 2017 | INR | 128 | 129.45 | 126.05 | 127.2 | 127.2 | +0.5 (+0.39%) | 117,742 |
| 29 Sep 2017 | INR | 124.2 | 130.65 | 123.5 | 126.7 | 126.7 | +4.7 (+3.85%) | 565,236 |
| 28 Sep 2017 | INR | 123.1 | 123.55 | 120.4 | 122 | 122 | +0.75 (+0.62%) | 204,700 |
| 27 Sep 2017 | INR | 121.75 | 125.3 | 120.8 | 121.25 | 121.25 | +0.45 (+0.37%) | 267,811 |
