| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 153.1 | 155.8 | 149.05 | 154.2 | 154.2 | +2.45 (+1.61%) | 931,300 |
| 8 Nov 2017 | INR | 148.5 | 158.3 | 146.5 | 151.75 | 151.75 | +3.55 (+2.40%) | 2,240,130 |
| 7 Nov 2017 | INR | 150.9 | 152.2 | 141.4 | 148.2 | 148.2 | -1.35 (-0.90%) | 1,353,146 |
| 6 Nov 2017 | INR | 143.9 | 151.4 | 142.8 | 149.55 | 149.55 | +9.1 (+6.48%) | 1,724,533 |
| 3 Nov 2017 | INR | 134.9 | 142.8 | 133 | 140.45 | 140.45 | +6.9 (+5.17%) | 927,206 |
| 2 Nov 2017 | INR | 132 | 135.6 | 132 | 133.55 | 133.55 | +0.5 (+0.38%) | 574,385 |
| 1 Nov 2017 | INR | 132.4 | 135.3 | 132.4 | 133.05 | 133.05 | +0.7 (+0.53%) | 311,517 |
| 31 Oct 2017 | INR | 135 | 135 | 130.05 | 132.35 | 132.35 | -1.8 (-1.34%) | 408,796 |
| 30 Oct 2017 | INR | 130 | 136.25 | 129.5 | 134.15 | 134.15 | +4.4 (+3.39%) | 650,830 |
| 27 Oct 2017 | INR | 131.9 | 133.15 | 128.6 | 129.75 | 129.75 | -1.05 (-0.80%) | 490,881 |
| 26 Oct 2017 | INR | 127.35 | 131.5 | 126.25 | 130.8 | 130.8 | +3.5 (+2.75%) | 397,252 |
| 25 Oct 2017 | INR | 127.9 | 129 | 124.2 | 127.3 | 127.3 | +0.9 (+0.71%) | 289,253 |
| 24 Oct 2017 | INR | 127.7 | 128.2 | 125.5 | 126.4 | 126.4 | -0.55 (-0.43%) | 326,818 |
| 23 Oct 2017 | INR | 126.95 | 129.8 | 125.4 | 126.95 | 126.95 | +1.6 (+1.28%) | 528,350 |
| 19 Oct 2017 | INR | 124 | 126.4 | 122.75 | 125.35 | 125.35 | +2.75 (+2.24%) | 338,818 |
| 18 Oct 2017 | INR | 117.95 | 123.5 | 117 | 122.6 | 122.6 | +4.55 (+3.85%) | 672,448 |
| 17 Oct 2017 | INR | 117.95 | 119 | 117.1 | 118.05 | 118.05 | +0.8 (+0.68%) | 191,323 |
| 16 Oct 2017 | INR | 120.05 | 120.9 | 116.7 | 117.25 | 117.25 | -2.65 (-2.21%) | 461,106 |
| 13 Oct 2017 | INR | 121 | 121.1 | 119.5 | 119.9 | 119.9 | -0.15 (-0.12%) | 271,701 |
| 12 Oct 2017 | INR | 118.9 | 120.85 | 118.6 | 120.05 | 120.05 | +1.3 (+1.09%) | 280,994 |
| 11 Oct 2017 | INR | 121.65 | 123.2 | 117.8 | 118.75 | 118.75 | -1.45 (-1.21%) | 790,068 |
| 10 Oct 2017 | INR | 119 | 121.9 | 119 | 120.2 | 120.2 | +0.95 (+0.80%) | 419,996 |
| 9 Oct 2017 | INR | 120.75 | 121.9 | 117.45 | 119.25 | 119.25 | -4.1 (-3.32%) | 1,050,296 |
| 6 Oct 2017 | INR | 123.15 | 125 | 122.05 | 123.35 | 123.35 | +1.7 (+1.40%) | 760,297 |
| 5 Oct 2017 | INR | 117 | 122.95 | 116.35 | 121.65 | 121.65 | +6.2 (+5.37%) | 1,104,794 |
| 4 Oct 2017 | INR | 112.9 | 116 | 111.75 | 115.45 | 115.45 | +3.65 (+3.26%) | 750,083 |
| 3 Oct 2017 | INR | 116.7 | 116.7 | 110.6 | 111.8 | 111.8 | -4.55 (-3.91%) | 778,314 |
| 29 Sep 2017 | INR | 115.85 | 117.7 | 115.4 | 116.35 | 116.35 | +1.05 (+0.91%) | 306,551 |
| 28 Sep 2017 | INR | 114.9 | 116.75 | 113.55 | 115.3 | 115.3 | +1 (+0.87%) | 345,476 |
| 27 Sep 2017 | INR | 119.8 | 120.8 | 113.25 | 114.3 | 114.3 | -4.3 (-3.63%) | 554,072 |
