| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 130.75 | 141 | 130.75 | 139.75 | 139.75 | +9 (+6.88%) | 48,787 |
| 8 Nov 2017 | INR | 135 | 141 | 125.15 | 130.75 | 130.75 | -6.45 (-4.70%) | 45,902 |
| 7 Nov 2017 | INR | 149.85 | 149.85 | 133.3 | 137.2 | 137.2 | -6.55 (-4.56%) | 69,804 |
| 6 Nov 2017 | INR | 147.35 | 150 | 139.5 | 143.75 | 143.75 | +6.35 (+4.62%) | 99,824 |
| 3 Nov 2017 | INR | 125.2 | 137.4 | 125 | 137.4 | 137.4 | +12.45 (+9.96%) | 82,376 |
| 2 Nov 2017 | INR | 139.9 | 139.9 | 120.4 | 124.95 | 124.95 | -7.65 (-5.77%) | 76,696 |
| 1 Nov 2017 | INR | 147.85 | 150.8 | 131.05 | 132.6 | 132.6 | -9.95 (-6.98%) | 177,388 |
| 31 Oct 2017 | INR | 121.5 | 144.8 | 120.5 | 142.55 | 142.55 | +21.7 (+17.96%) | 183,506 |
| 30 Oct 2017 | INR | 109 | 122.95 | 103.55 | 120.85 | 120.85 | +15.8 (+15.04%) | 112,100 |
| 27 Oct 2017 | INR | 100.1 | 109 | 100.1 | 105.05 | 105.05 | +2.25 (+2.19%) | 35,092 |
| 26 Oct 2017 | INR | 101.5 | 104.7 | 101.25 | 102.8 | 102.8 | -0.35 (-0.34%) | 24,931 |
| 25 Oct 2017 | INR | 111.4 | 111.4 | 100 | 103.15 | 103.15 | -3.35 (-3.15%) | 37,343 |
| 24 Oct 2017 | INR | 106.75 | 114.85 | 100 | 106.5 | 106.5 | +4.95 (+4.87%) | 145,677 |
| 23 Oct 2017 | INR | 96 | 105 | 92.6 | 101.55 | 101.55 | +10.85 (+11.96%) | 102,135 |
| 19 Oct 2017 | INR | 92 | 93 | 90.05 | 90.7 | 90.7 | +1.15 (+1.28%) | 21,275 |
| 18 Oct 2017 | INR | 83 | 94.5 | 83 | 89.55 | 89.55 | +7.75 (+9.47%) | 69,790 |
| 17 Oct 2017 | INR | 84 | 87.8 | 79 | 81.8 | 81.8 | -2.15 (-2.56%) | 43,560 |
| 16 Oct 2017 | INR | 85.2 | 89.7 | 83.05 | 83.95 | 83.95 | -1.25 (-1.47%) | 15,119 |
| 13 Oct 2017 | INR | 89 | 89 | 85 | 85.2 | 85.2 | +0.25 (+0.29%) | 8,549 |
| 12 Oct 2017 | INR | 83.15 | 87.7 | 82.5 | 84.95 | 84.95 | +2.15 (+2.60%) | 45,067 |
| 11 Oct 2017 | INR | 88 | 88.4 | 80 | 82.8 | 82.8 | -4.55 (-5.21%) | 23,734 |
| 10 Oct 2017 | INR | 87.5 | 88.4 | 86.2 | 87.35 | 87.35 | +1.1 (+1.28%) | 24,353 |
| 9 Oct 2017 | INR | 88.15 | 88.85 | 83.3 | 86.25 | 86.25 | 0.0 (0.0%) | 29,997 |
| 6 Oct 2017 | INR | 89 | 89 | 85.5 | 86.25 | 86.25 | -2.1 (-2.38%) | 27,201 |
| 5 Oct 2017 | INR | 94.9 | 94.9 | 87.1 | 88.35 | 88.35 | +2.05 (+2.38%) | 51,223 |
| 4 Oct 2017 | INR | 84.95 | 90.85 | 81.05 | 86.3 | 86.3 | +1.65 (+1.95%) | 66,780 |
| 3 Oct 2017 | INR | 91.4 | 95 | 76 | 84.65 | 84.65 | -6.7 (-7.33%) | 80,799 |
| 29 Sep 2017 | INR | 90.75 | 93.85 | 88.5 | 91.35 | 91.35 | +4.5 (+5.18%) | 118,612 |
| 28 Sep 2017 | INR | 81.95 | 88.85 | 80.6 | 86.85 | 86.85 | +7.3 (+9.18%) | 77,208 |
| 27 Sep 2017 | INR | 78.95 | 84.9 | 76 | 79.55 | 79.55 | +4.7 (+6.28%) | 127,347 |
