| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 135.4 | 145.5 | 135 | 140 | 140 | +1.4 (+1.01%) | 98,887 |
| 8 Nov 2017 | INR | 135 | 140 | 133.45 | 138.6 | 138.6 | -1.85 (-1.32%) | 114,343 |
| 7 Nov 2017 | INR | 139 | 143.75 | 137.1 | 140.45 | 140.45 | +1.6 (+1.15%) | 15,968 |
| 6 Nov 2017 | INR | 139.6 | 146 | 132.6 | 138.85 | 138.85 | -0.7 (-0.50%) | 39,050 |
| 3 Nov 2017 | INR | 143 | 144.7 | 139.5 | 139.55 | 139.55 | -0.95 (-0.68%) | 9,331 |
| 2 Nov 2017 | INR | 141 | 141 | 138 | 140.5 | 140.5 | -2.4 (-1.68%) | 13,319 |
| 1 Nov 2017 | INR | 137.3 | 147.25 | 137.3 | 142.9 | 142.9 | +2.65 (+1.89%) | 18,559 |
| 31 Oct 2017 | INR | 140 | 144.85 | 140 | 140.25 | 140.25 | -1.75 (-1.23%) | 3,296 |
| 30 Oct 2017 | INR | 139 | 144.5 | 137 | 142 | 142 | +2.55 (+1.83%) | 13,277 |
| 27 Oct 2017 | INR | 135.2 | 140 | 135.2 | 139.45 | 139.45 | -0.35 (-0.25%) | 14,666 |
| 26 Oct 2017 | INR | 140 | 142 | 137 | 139.8 | 139.8 | +2.55 (+1.86%) | 29,874 |
| 25 Oct 2017 | INR | 142.85 | 142.85 | 130.5 | 137.25 | 137.25 | +1.2 (+0.88%) | 40,476 |
| 24 Oct 2017 | INR | 123.5 | 136.05 | 123.15 | 136.05 | 136.05 | +6.45 (+4.98%) | 12,340 |
| 23 Oct 2017 | INR | 139.95 | 139.95 | 129 | 129.6 | 129.6 | -9.3 (-6.70%) | 17,461 |
| 19 Oct 2017 | INR | 140 | 141.5 | 134 | 138.9 | 138.9 | 0.0 (0.0%) | 6,936 |
| 18 Oct 2017 | INR | 143 | 143 | 137 | 138.9 | 138.9 | +0.6 (+0.43%) | 2,781 |
| 17 Oct 2017 | INR | 135 | 145.25 | 134.3 | 138.3 | 138.3 | -3.05 (-2.16%) | 10,936 |
| 16 Oct 2017 | INR | 147 | 147 | 141.35 | 141.35 | 141.35 | -7.4 (-4.97%) | 46,824 |
| 13 Oct 2017 | INR | 154.5 | 154.5 | 145.2 | 148.75 | 148.75 | +0.3 (+0.20%) | 37,859 |
| 12 Oct 2017 | INR | 149.1 | 149.1 | 140.15 | 148.45 | 148.45 | +6.45 (+4.54%) | 65,093 |
| 11 Oct 2017 | INR | 146 | 147.5 | 140 | 142 | 142 | -0.55 (-0.39%) | 59,238 |
| 10 Oct 2017 | INR | 135.8 | 142.55 | 134.2 | 142.55 | 142.55 | +6.75 (+4.97%) | 436,997 |
| 9 Oct 2017 | INR | 139.1 | 139.1 | 134.2 | 135.8 | 135.8 | +3.3 (+2.49%) | 93,062 |
| 6 Oct 2017 | INR | 124.1 | 132.5 | 119.9 | 132.5 | 132.5 | +6.3 (+4.99%) | 39,854 |
| 5 Oct 2017 | INR | 132.85 | 132.85 | 125 | 126.2 | 126.2 | -0.35 (-0.28%) | 75,587 |
| 4 Oct 2017 | INR | 126.5 | 126.55 | 126 | 126.55 | 126.55 | +6 (+4.98%) | 82,930 |
| 3 Oct 2017 | INR | 120.55 | 120.55 | 115.05 | 120.55 | 120.55 | +5.7 (+4.96%) | 34,311 |
| 29 Sep 2017 | INR | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 0.0 (0.0%) | 19,373 |
| 28 Sep 2017 | INR | 114.85 | 114.85 | 108 | 114.85 | 114.85 | +1.95 (+1.73%) | 32,639 |
| 27 Sep 2017 | INR | 111.7 | 112.9 | 111.7 | 112.9 | 112.9 | +5.35 (+4.97%) | 23,907 |
