| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 140 | 140 | 134 | 135.7 | 135.7 | -3.9 (-2.79%) | 4,342 |
| 8 Nov 2017 | INR | 131.25 | 139.6 | 131.25 | 139.6 | 139.6 | +2.95 (+2.16%) | 502 |
| 7 Nov 2017 | INR | 141.95 | 144.4 | 134.55 | 136.65 | 136.65 | -2.1 (-1.51%) | 4,695 |
| 6 Nov 2017 | INR | 142.1 | 146.95 | 137.15 | 138.75 | 138.75 | -4.85 (-3.38%) | 2,763 |
| 3 Nov 2017 | INR | 140.55 | 150 | 140.55 | 143.6 | 143.6 | +0.55 (+0.38%) | 3,511 |
| 2 Nov 2017 | INR | 145 | 145.9 | 141.15 | 143.05 | 143.05 | -4.3 (-2.92%) | 3,942 |
| 1 Nov 2017 | INR | 147 | 147.95 | 139 | 147.35 | 147.35 | +5.4 (+3.80%) | 2,177 |
| 31 Oct 2017 | INR | 143.75 | 143.75 | 137.1 | 141.95 | 141.95 | +1.45 (+1.03%) | 482 |
| 30 Oct 2017 | INR | 139.55 | 144 | 136.15 | 140.5 | 140.5 | -1.5 (-1.06%) | 4,948 |
| 27 Oct 2017 | INR | 146.25 | 150 | 141.1 | 142 | 142 | -4.75 (-3.24%) | 576 |
| 26 Oct 2017 | INR | 146.25 | 152.9 | 146.25 | 146.75 | 146.75 | -1.25 (-0.84%) | 472 |
| 25 Oct 2017 | INR | 153.7 | 153.7 | 143.05 | 148 | 148 | +0.05 (+0.03%) | 183 |
| 24 Oct 2017 | INR | 150.05 | 154.9 | 145 | 147.95 | 147.95 | -4.5 (-2.95%) | 2,338 |
| 23 Oct 2017 | INR | 160.95 | 160.95 | 150.2 | 152.45 | 152.45 | -2.05 (-1.33%) | 9,959 |
| 19 Oct 2017 | INR | 145 | 154.75 | 145 | 154.5 | 154.5 | +7.1 (+4.82%) | 1,744 |
| 18 Oct 2017 | INR | 140.4 | 147.4 | 135.1 | 147.4 | 147.4 | +7 (+4.99%) | 3,165 |
| 17 Oct 2017 | INR | 134 | 140.4 | 133.75 | 140.4 | 140.4 | +6.65 (+4.97%) | 1,938 |
| 16 Oct 2017 | INR | 130.1 | 136.9 | 128.1 | 133.75 | 133.75 | +2.2 (+1.67%) | 4,361 |
| 13 Oct 2017 | INR | 127 | 133.95 | 127 | 131.55 | 131.55 | +3.95 (+3.10%) | 7,932 |
| 12 Oct 2017 | INR | 126.5 | 128.95 | 122 | 127.6 | 127.6 | +1.55 (+1.23%) | 3,010 |
| 11 Oct 2017 | INR | 128.7 | 131 | 125.45 | 126.05 | 126.05 | -2.65 (-2.06%) | 2,676 |
| 10 Oct 2017 | INR | 125.5 | 131.8 | 125.4 | 128.7 | 128.7 | -1.1 (-0.85%) | 4,653 |
| 9 Oct 2017 | INR | 133.3 | 133.3 | 123.05 | 129.8 | 129.8 | +2.6 (+2.04%) | 7,984 |
| 6 Oct 2017 | INR | 127 | 131.8 | 121 | 127.2 | 127.2 | +0.65 (+0.51%) | 9,866 |
| 5 Oct 2017 | INR | 132.3 | 132.8 | 124 | 126.55 | 126.55 | +0.05 (+0.04%) | 34,966 |
| 4 Oct 2017 | INR | 126.5 | 126.5 | 126.5 | 126.5 | 126.5 | +6 (+4.98%) | 2,743 |
| 3 Oct 2017 | INR | 120.5 | 120.5 | 120.5 | 120.5 | 120.5 | +5.7 (+4.97%) | 732 |
| 29 Sep 2017 | INR | 114.8 | 114.8 | 114.8 | 114.8 | 114.8 | 0.0 (0.0%) | 336 |
| 28 Sep 2017 | INR | 114.8 | 114.8 | 114.8 | 114.8 | 114.8 | 0.0 (0.0%) | 395 |
| 27 Sep 2017 | INR | 114.8 | 114.8 | 114.8 | 114.8 | 114.8 | 0.0 (0.0%) | 653 |
