| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 177.6 | 181.5 | 171.1 | 174 | 174 | -1.25 (-0.71%) | 1,206,155 |
| 8 Nov 2017 | INR | 173.5 | 177.7 | 172.05 | 175.25 | 175.25 | +0.6 (+0.34%) | 316,385 |
| 7 Nov 2017 | INR | 181.1 | 184 | 173.4 | 174.65 | 174.65 | -7.75 (-4.25%) | 863,539 |
| 6 Nov 2017 | INR | 186.6 | 188.8 | 181.55 | 182.4 | 182.4 | -4.2 (-2.25%) | 461,134 |
| 3 Nov 2017 | INR | 190 | 191.4 | 186.25 | 186.6 | 186.6 | -2.85 (-1.50%) | 238,965 |
| 2 Nov 2017 | INR | 194.4 | 194.7 | 188.05 | 189.45 | 189.45 | -3.95 (-2.04%) | 322,093 |
| 1 Nov 2017 | INR | 195 | 198 | 192.25 | 193.4 | 193.4 | -1.15 (-0.59%) | 303,059 |
| 31 Oct 2017 | INR | 196 | 196 | 192 | 194.55 | 194.55 | +1.25 (+0.65%) | 237,449 |
| 30 Oct 2017 | INR | 197 | 197.8 | 191.8 | 193.3 | 193.3 | -2.15 (-1.10%) | 259,031 |
| 27 Oct 2017 | INR | 198 | 199.15 | 194.1 | 195.45 | 195.45 | -0.5 (-0.26%) | 415,071 |
| 26 Oct 2017 | INR | 190.5 | 196.8 | 190.15 | 195.95 | 195.95 | +6.05 (+3.19%) | 816,489 |
| 25 Oct 2017 | INR | 184.4 | 192 | 182.25 | 189.9 | 189.9 | +7.45 (+4.08%) | 630,506 |
| 24 Oct 2017 | INR | 184 | 187.1 | 181.45 | 182.45 | 182.45 | +1.5 (+0.83%) | 342,159 |
| 23 Oct 2017 | INR | 177 | 182.5 | 177 | 180.95 | 180.95 | +3 (+1.69%) | 207,095 |
| 19 Oct 2017 | INR | 182 | 183 | 176.2 | 177.95 | 177.95 | -3.1 (-1.71%) | 59,480 |
| 18 Oct 2017 | INR | 180.9 | 184.5 | 179.9 | 181.05 | 181.05 | -0.7 (-0.39%) | 284,874 |
| 17 Oct 2017 | INR | 179 | 182.6 | 178.5 | 181.75 | 181.75 | +2.8 (+1.56%) | 188,265 |
| 16 Oct 2017 | INR | 181.8 | 183.5 | 178 | 178.95 | 178.95 | -1.05 (-0.58%) | 226,418 |
| 13 Oct 2017 | INR | 180 | 181.25 | 179.2 | 180 | 180 | +1.15 (+0.64%) | 174,919 |
| 12 Oct 2017 | INR | 178.05 | 179.35 | 176.05 | 178.85 | 178.85 | +2 (+1.13%) | 195,540 |
| 11 Oct 2017 | INR | 184.5 | 186.2 | 175.05 | 176.85 | 176.85 | -6.8 (-3.70%) | 488,363 |
| 10 Oct 2017 | INR | 184 | 185.25 | 182.25 | 183.65 | 183.65 | +1.4 (+0.77%) | 268,410 |
| 9 Oct 2017 | INR | 184.15 | 185.5 | 181.15 | 182.25 | 182.25 | -1.55 (-0.84%) | 292,059 |
| 6 Oct 2017 | INR | 183 | 185.1 | 181.9 | 183.8 | 183.8 | +1.5 (+0.82%) | 195,591 |
| 5 Oct 2017 | INR | 182 | 184.15 | 177.85 | 182.3 | 182.3 | +0.85 (+0.47%) | 350,939 |
| 4 Oct 2017 | INR | 186.4 | 187.9 | 180.55 | 181.45 | 181.45 | -0.95 (-0.52%) | 907,034 |
| 3 Oct 2017 | INR | 173 | 183.05 | 172.6 | 182.4 | 182.4 | +10.05 (+5.83%) | 554,091 |
| 29 Sep 2017 | INR | 171.95 | 175 | 170.65 | 172.35 | 172.35 | +1.85 (+1.09%) | 345,082 |
| 28 Sep 2017 | INR | 167.4 | 174.8 | 164.85 | 170.5 | 170.5 | +4.9 (+2.96%) | 448,836 |
| 27 Sep 2017 | INR | 173.65 | 174.2 | 164.5 | 165.6 | 165.6 | -5.7 (-3.33%) | 336,011 |
