| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 183.5 | 192.5 | 181 | 182 | 182 | -0.05 (-0.03%) | 10,321 |
| 8 Nov 2017 | INR | 186.65 | 191.9 | 181.5 | 182.05 | 182.05 | -7.45 (-3.93%) | 6,080 |
| 7 Nov 2017 | INR | 199 | 199 | 185.1 | 189.5 | 189.5 | -5.45 (-2.80%) | 13,911 |
| 6 Nov 2017 | INR | 197.45 | 202.4 | 194.05 | 194.95 | 194.95 | -0.65 (-0.33%) | 31,288 |
| 3 Nov 2017 | INR | 201 | 206.85 | 194.35 | 195.6 | 195.6 | -2.65 (-1.34%) | 32,184 |
| 2 Nov 2017 | INR | 200.95 | 204.4 | 193.5 | 198.25 | 198.25 | -1.15 (-0.58%) | 18,363 |
| 1 Nov 2017 | INR | 202 | 209 | 198.05 | 199.4 | 199.4 | +0.1 (+0.05%) | 31,973 |
| 31 Oct 2017 | INR | 194.2 | 205 | 192 | 199.3 | 199.3 | +3.55 (+1.81%) | 78,501 |
| 30 Oct 2017 | INR | 180 | 208.2 | 176.85 | 195.75 | 195.75 | +14.85 (+8.21%) | 116,171 |
| 27 Oct 2017 | INR | 184 | 189.95 | 178.8 | 180.9 | 180.9 | -4.2 (-2.27%) | 18,767 |
| 26 Oct 2017 | INR | 173 | 197 | 166 | 185.1 | 185.1 | +10.4 (+5.95%) | 133,050 |
| 25 Oct 2017 | INR | 189.9 | 189.9 | 172.15 | 174.7 | 174.7 | -8.6 (-4.69%) | 53,907 |
| 24 Oct 2017 | INR | 176.7 | 201.6 | 176 | 183.3 | 183.3 | +15.3 (+9.11%) | 600,599 |
| 23 Oct 2017 | INR | 138.75 | 168 | 138.75 | 168 | 168 | +28 (+20%) | 197,397 |
| 19 Oct 2017 | INR | 140 | 141.3 | 138.5 | 140 | 140 | +4.6 (+3.40%) | 7,962 |
| 18 Oct 2017 | INR | 138 | 140 | 130 | 135.4 | 135.4 | -1.85 (-1.35%) | 3,918 |
| 17 Oct 2017 | INR | 139.85 | 140.65 | 136.1 | 137.25 | 137.25 | +2.05 (+1.52%) | 5,655 |
| 16 Oct 2017 | INR | 135.1 | 135.4 | 134 | 135.2 | 135.2 | -3.2 (-2.31%) | 411 |
| 13 Oct 2017 | INR | 135.3 | 144.45 | 134.5 | 138.4 | 138.4 | +4.2 (+3.13%) | 27,587 |
| 12 Oct 2017 | INR | 134.3 | 136.5 | 134.1 | 134.2 | 134.2 | +0.25 (+0.19%) | 7,232 |
| 11 Oct 2017 | INR | 140.85 | 143 | 133.5 | 133.95 | 133.95 | -4.4 (-3.18%) | 8,895 |
| 10 Oct 2017 | INR | 140 | 141.95 | 136.6 | 138.35 | 138.35 | +0.75 (+0.55%) | 2,053 |
| 9 Oct 2017 | INR | 136.55 | 141.1 | 136 | 137.6 | 137.6 | +1.05 (+0.77%) | 2,882 |
| 6 Oct 2017 | INR | 138 | 138 | 136 | 136.55 | 136.55 | +2.65 (+1.98%) | 975 |
| 5 Oct 2017 | INR | 128.9 | 136.7 | 128.9 | 133.9 | 133.9 | +5.3 (+4.12%) | 10,572 |
| 4 Oct 2017 | INR | 127.9 | 131 | 127.9 | 128.6 | 128.6 | -1.2 (-0.92%) | 810 |
| 3 Oct 2017 | INR | 127.65 | 129.8 | 127.1 | 129.8 | 129.8 | +1.25 (+0.97%) | 1,783 |
| 29 Sep 2017 | INR | 126 | 129.4 | 126 | 128.55 | 128.55 | -0.35 (-0.27%) | 4,095 |
| 28 Sep 2017 | INR | 126.45 | 128.9 | 125.75 | 128.9 | 128.9 | +0.75 (+0.59%) | 2,802 |
| 27 Sep 2017 | INR | 131.35 | 132.4 | 126.5 | 128.15 | 128.15 | +0.15 (+0.12%) | 3,158 |
