| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 127 | 128.55 | 124.4 | 125.9 | 125.9 | -1.35 (-1.06%) | 191,061 |
| 8 Nov 2017 | INR | 131.6 | 131.6 | 126.5 | 127.25 | 127.25 | -2.85 (-2.19%) | 293,979 |
| 7 Nov 2017 | INR | 132 | 134.6 | 128.85 | 130.1 | 130.1 | -0.75 (-0.57%) | 762,426 |
| 6 Nov 2017 | INR | 129.9 | 131.6 | 127.5 | 130.85 | 130.85 | +2.95 (+2.31%) | 414,175 |
| 3 Nov 2017 | INR | 129.45 | 130.1 | 127.6 | 127.9 | 127.9 | -1.25 (-0.97%) | 167,584 |
| 2 Nov 2017 | INR | 127 | 131.7 | 127 | 129.15 | 129.15 | +0.65 (+0.51%) | 483,193 |
| 1 Nov 2017 | INR | 129 | 129.8 | 128 | 128.5 | 128.5 | +0.05 (+0.04%) | 311,244 |
| 31 Oct 2017 | INR | 130 | 130.6 | 127.45 | 128.45 | 128.45 | -1.25 (-0.96%) | 252,355 |
| 30 Oct 2017 | INR | 130.5 | 131.7 | 129.3 | 129.7 | 129.7 | +0.85 (+0.66%) | 184,691 |
| 27 Oct 2017 | INR | 129 | 131.2 | 128.6 | 128.85 | 128.85 | +1.55 (+1.22%) | 499,915 |
| 26 Oct 2017 | INR | 122.35 | 129.4 | 121.4 | 127.3 | 127.3 | +6.2 (+5.12%) | 1,045,092 |
| 25 Oct 2017 | INR | 120.2 | 122.4 | 120.2 | 121.1 | 121.1 | +0.1 (+0.08%) | 1,946,988 |
| 24 Oct 2017 | INR | 120.55 | 122.65 | 120.2 | 121 | 121 | +0.45 (+0.37%) | 302,507 |
| 23 Oct 2017 | INR | 122.6 | 122.6 | 120 | 120.55 | 120.55 | -2.05 (-1.67%) | 214,734 |
| 19 Oct 2017 | INR | 124.5 | 124.5 | 121.85 | 122.6 | 122.6 | +0.15 (+0.12%) | 59,548 |
| 18 Oct 2017 | INR | 124.5 | 124.5 | 122.05 | 122.45 | 122.45 | -0.95 (-0.77%) | 329,035 |
| 17 Oct 2017 | INR | 123.9 | 124.3 | 122.15 | 123.4 | 123.4 | +0.7 (+0.57%) | 165,170 |
| 16 Oct 2017 | INR | 121 | 123.85 | 121 | 122.7 | 122.7 | +2.4 (+2.00%) | 402,486 |
| 13 Oct 2017 | INR | 120 | 121.25 | 119.4 | 120.3 | 120.3 | +0.9 (+0.75%) | 207,904 |
| 12 Oct 2017 | INR | 120 | 120 | 117.7 | 119.4 | 119.4 | 0.0 (0.0%) | 170,900 |
| 11 Oct 2017 | INR | 120.7 | 122.25 | 118.75 | 119.4 | 119.4 | -1.3 (-1.08%) | 167,632 |
| 10 Oct 2017 | INR | 121.85 | 122.3 | 120.3 | 120.7 | 120.7 | -0.5 (-0.41%) | 293,656 |
| 9 Oct 2017 | INR | 122 | 122.7 | 120.7 | 121.2 | 121.2 | -1.05 (-0.86%) | 129,578 |
| 6 Oct 2017 | INR | 119.3 | 122.5 | 119.3 | 122.25 | 122.25 | +3 (+2.52%) | 277,159 |
| 5 Oct 2017 | INR | 118.9 | 120 | 117.75 | 119.25 | 119.25 | -0.2 (-0.17%) | 178,047 |
| 4 Oct 2017 | INR | 120.4 | 120.65 | 118.85 | 119.45 | 119.45 | +0.1 (+0.08%) | 252,179 |
| 3 Oct 2017 | INR | 120 | 120.05 | 117.35 | 119.35 | 119.35 | +1.75 (+1.49%) | 212,593 |
| 29 Sep 2017 | INR | 117.9 | 118.75 | 117.25 | 117.6 | 117.6 | +0.25 (+0.21%) | 219,665 |
| 28 Sep 2017 | INR | 118.3 | 119.95 | 116.8 | 117.35 | 117.35 | -0.9 (-0.76%) | 325,977 |
| 27 Sep 2017 | INR | 123.95 | 123.95 | 117.5 | 118.25 | 118.25 | -4.8 (-3.90%) | 279,412 |
