| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 156.7 | 157.3 | 151.05 | 157 | 157 | +6.7 (+4.46%) | 2,010 |
| 8 Nov 2017 | INR | 149.25 | 155.9 | 149.25 | 150.3 | 150.3 | +1.8 (+1.21%) | 742 |
| 7 Nov 2017 | INR | 154 | 155 | 148 | 148.5 | 148.5 | -7.1 (-4.56%) | 2,122 |
| 6 Nov 2017 | INR | 156 | 160 | 154.9 | 155.6 | 155.6 | -5.4 (-3.35%) | 1,011 |
| 3 Nov 2017 | INR | 152.6 | 164.9 | 152.6 | 161 | 161 | +3 (+1.90%) | 204 |
| 2 Nov 2017 | INR | 155 | 164 | 155 | 158 | 158 | -2.75 (-1.71%) | 1,345 |
| 1 Nov 2017 | INR | 165 | 165 | 160.25 | 160.75 | 160.75 | -5.6 (-3.37%) | 410 |
| 31 Oct 2017 | INR | 178 | 178 | 165 | 166.35 | 166.35 | -4.05 (-2.38%) | 507 |
| 30 Oct 2017 | INR | 159.1 | 170.4 | 159 | 170.4 | 170.4 | +8.1 (+4.99%) | 3,860 |
| 27 Oct 2017 | INR | 163 | 169 | 162 | 162.3 | 162.3 | +0.3 (+0.19%) | 4,613 |
| 26 Oct 2017 | INR | 170 | 170 | 162 | 162 | 162 | -8.5 (-4.99%) | 2,745 |
| 25 Oct 2017 | INR | 181 | 183.95 | 168.75 | 170.5 | 170.5 | -2.1 (-1.22%) | 6,485 |
| 24 Oct 2017 | INR | 181 | 181 | 165.5 | 172.6 | 172.6 | -0.55 (-0.32%) | 3,132 |
| 23 Oct 2017 | INR | 175 | 180 | 173.05 | 173.15 | 173.15 | +5.15 (+3.07%) | 5,285 |
| 19 Oct 2017 | INR | 174.65 | 176.25 | 168 | 168 | 168 | -2.95 (-1.73%) | 3,995 |
| 18 Oct 2017 | INR | 165.15 | 184 | 161.25 | 170.95 | 170.95 | -1.8 (-1.04%) | 39,209 |
| 17 Oct 2017 | INR | 149 | 175 | 149 | 172.75 | 172.75 | +25.95 (+17.68%) | 81,886 |
| 16 Oct 2017 | INR | 142.65 | 161.35 | 141 | 146.8 | 146.8 | +7.65 (+5.50%) | 13,547 |
| 13 Oct 2017 | INR | 143.45 | 143.45 | 138.25 | 139.15 | 139.15 | -4.35 (-3.03%) | 1,359 |
| 12 Oct 2017 | INR | 140.6 | 145.5 | 137.7 | 143.5 | 143.5 | +7.1 (+5.21%) | 4,672 |
| 11 Oct 2017 | INR | 136.45 | 142 | 135 | 136.4 | 136.4 | +0.4 (+0.29%) | 8,147 |
| 10 Oct 2017 | INR | 134.85 | 136.1 | 134.85 | 136 | 136 | -0.35 (-0.26%) | 261 |
| 9 Oct 2017 | INR | 136.9 | 137 | 135.3 | 136.35 | 136.35 | +1.35 (+1%) | 486 |
| 6 Oct 2017 | INR | 135 | 138.4 | 134.25 | 135 | 135 | -1.85 (-1.35%) | 300 |
| 5 Oct 2017 | INR | 134.5 | 136.85 | 134.5 | 136.85 | 136.85 | +0.95 (+0.70%) | 229 |
| 4 Oct 2017 | INR | 137.5 | 137.5 | 134.45 | 135.9 | 135.9 | +0.8 (+0.59%) | 856 |
| 3 Oct 2017 | INR | 137 | 137 | 134.1 | 135.1 | 135.1 | +1.2 (+0.90%) | 605 |
| 29 Sep 2017 | INR | 135.8 | 139 | 133 | 133.9 | 133.9 | +4.25 (+3.28%) | 1,086 |
| 28 Sep 2017 | INR | 125.85 | 136.2 | 125.8 | 129.65 | 129.65 | +4.2 (+3.35%) | 1,742 |
| 27 Sep 2017 | INR | 131 | 134.15 | 123 | 125.45 | 125.45 | -6.75 (-5.11%) | 579 |
