| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 139.55 | 140.95 | 138 | 139.65 | 139.65 | +1.3 (+0.94%) | 3,655 |
| 8 Nov 2017 | INR | 143.55 | 143.55 | 137.85 | 138.35 | 138.35 | -3.25 (-2.30%) | 15,791 |
| 7 Nov 2017 | INR | 141.5 | 145.7 | 140 | 141.6 | 141.6 | -0.45 (-0.32%) | 23,728 |
| 6 Nov 2017 | INR | 141.15 | 142.45 | 140 | 142.05 | 142.05 | +2.35 (+1.68%) | 6,765 |
| 3 Nov 2017 | INR | 142 | 142.95 | 139.15 | 139.7 | 139.7 | -2 (-1.41%) | 16,222 |
| 2 Nov 2017 | INR | 143.35 | 144.25 | 140.9 | 141.7 | 141.7 | -0.75 (-0.53%) | 6,046 |
| 1 Nov 2017 | INR | 142 | 143.25 | 141.05 | 142.45 | 142.45 | +2.85 (+2.04%) | 8,086 |
| 31 Oct 2017 | INR | 139.55 | 143.1 | 139 | 139.6 | 139.6 | -1.2 (-0.85%) | 15,954 |
| 30 Oct 2017 | INR | 141.85 | 142.1 | 140.5 | 140.8 | 140.8 | +0.1 (+0.07%) | 1,790 |
| 27 Oct 2017 | INR | 141 | 142 | 139.05 | 140.7 | 140.7 | +1.35 (+0.97%) | 3,576 |
| 26 Oct 2017 | INR | 138.65 | 143.25 | 138.6 | 139.35 | 139.35 | -0.6 (-0.43%) | 12,838 |
| 25 Oct 2017 | INR | 141.7 | 142.75 | 139 | 139.95 | 139.95 | -1.35 (-0.96%) | 4,231 |
| 24 Oct 2017 | INR | 142.55 | 143.9 | 141.05 | 141.3 | 141.3 | -1.55 (-1.09%) | 4,608 |
| 23 Oct 2017 | INR | 144.95 | 145 | 141.75 | 142.85 | 142.85 | -1.05 (-0.73%) | 2,198 |
| 19 Oct 2017 | INR | 144.7 | 144.7 | 143.5 | 143.9 | 143.9 | -1.6 (-1.10%) | 672 |
| 18 Oct 2017 | INR | 146.3 | 147.85 | 144.15 | 145.5 | 145.5 | +1.05 (+0.73%) | 4,003 |
| 17 Oct 2017 | INR | 144.05 | 146 | 144.05 | 144.45 | 144.45 | -1.8 (-1.23%) | 1,922 |
| 16 Oct 2017 | INR | 146 | 147.35 | 144 | 146.25 | 146.25 | +1.9 (+1.32%) | 11,035 |
| 13 Oct 2017 | INR | 146 | 146.4 | 143.85 | 144.35 | 144.35 | -0.3 (-0.21%) | 8,907 |
| 12 Oct 2017 | INR | 145.95 | 146.5 | 144 | 144.65 | 144.65 | +0.7 (+0.49%) | 5,489 |
| 11 Oct 2017 | INR | 151 | 152.55 | 143.5 | 143.95 | 143.95 | -4.6 (-3.10%) | 14,045 |
| 10 Oct 2017 | INR | 144.15 | 153 | 143.3 | 148.55 | 148.55 | +4.6 (+3.20%) | 45,054 |
| 9 Oct 2017 | INR | 143.8 | 145 | 142.1 | 143.95 | 143.95 | +0.8 (+0.56%) | 5,586 |
| 6 Oct 2017 | INR | 142.05 | 145.7 | 142 | 143.15 | 143.15 | +1.05 (+0.74%) | 3,879 |
| 5 Oct 2017 | INR | 142.9 | 143 | 141.35 | 142.1 | 142.1 | -0.3 (-0.21%) | 2,885 |
| 4 Oct 2017 | INR | 142.7 | 145 | 142 | 142.4 | 142.4 | -0.05 (-0.04%) | 3,093 |
| 3 Oct 2017 | INR | 143 | 145.25 | 142 | 142.45 | 142.45 | +0.3 (+0.21%) | 5,146 |
| 29 Sep 2017 | INR | 142.55 | 147 | 141.55 | 142.15 | 142.15 | +0.15 (+0.11%) | 4,866 |
| 28 Sep 2017 | INR | 141.9 | 142.65 | 140.2 | 142 | 142 | +0.5 (+0.35%) | 1,440 |
| 27 Sep 2017 | INR | 144 | 144.75 | 140.6 | 141.5 | 141.5 | -2.15 (-1.50%) | 16,979 |
