| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 143 | 146.5 | 140.85 | 142.05 | 142.05 | -2.2 (-1.53%) | 154,625 |
| 8 Nov 2017 | INR | 144.2 | 149.9 | 142.1 | 144.25 | 144.25 | -1.15 (-0.79%) | 144,457 |
| 7 Nov 2017 | INR | 155 | 156.2 | 144.25 | 145.4 | 145.4 | -8.35 (-5.43%) | 161,492 |
| 6 Nov 2017 | INR | 159 | 165.7 | 152.3 | 153.75 | 153.75 | -4.15 (-2.63%) | 531,688 |
| 3 Nov 2017 | INR | 160 | 163.5 | 154.6 | 157.9 | 157.9 | +0.1 (+0.06%) | 285,256 |
| 2 Nov 2017 | INR | 151 | 159.8 | 150.5 | 157.8 | 157.8 | +8.4 (+5.62%) | 194,258 |
| 1 Nov 2017 | INR | 148 | 158.85 | 145 | 149.4 | 149.4 | +3.55 (+2.43%) | 567,471 |
| 31 Oct 2017 | INR | 143.65 | 147.8 | 141.3 | 145.85 | 145.85 | +0.7 (+0.48%) | 64,815 |
| 30 Oct 2017 | INR | 148.45 | 148.45 | 143 | 145.15 | 145.15 | -1.4 (-0.96%) | 59,342 |
| 27 Oct 2017 | INR | 145.5 | 149.2 | 145.3 | 146.55 | 146.55 | +4.4 (+3.10%) | 185,044 |
| 26 Oct 2017 | INR | 137 | 143.35 | 135.7 | 142.15 | 142.15 | +4.9 (+3.57%) | 100,462 |
| 25 Oct 2017 | INR | 136.25 | 139.05 | 132.05 | 137.25 | 137.25 | +2.4 (+1.78%) | 68,937 |
| 24 Oct 2017 | INR | 134.35 | 135.9 | 133.8 | 134.85 | 134.85 | +1.6 (+1.20%) | 29,926 |
| 23 Oct 2017 | INR | 136 | 137.15 | 132.25 | 133.25 | 133.25 | -1.65 (-1.22%) | 29,810 |
| 19 Oct 2017 | INR | 134.8 | 139 | 134 | 134.9 | 134.9 | +0.55 (+0.41%) | 6,967 |
| 18 Oct 2017 | INR | 136.75 | 136.75 | 133.25 | 134.35 | 134.35 | +0.05 (+0.04%) | 15,684 |
| 17 Oct 2017 | INR | 135.5 | 137.35 | 133.75 | 134.3 | 134.3 | -0.7 (-0.52%) | 28,701 |
| 16 Oct 2017 | INR | 139.5 | 139.5 | 134.2 | 135 | 135 | -3.05 (-2.21%) | 59,662 |
| 13 Oct 2017 | INR | 139.3 | 140.4 | 137.55 | 138.05 | 138.05 | -0.95 (-0.68%) | 63,090 |
| 12 Oct 2017 | INR | 136.15 | 140.5 | 134.55 | 139 | 139 | +3.9 (+2.89%) | 65,286 |
| 11 Oct 2017 | INR | 141 | 141.5 | 133.15 | 135.1 | 135.1 | -4.2 (-3.02%) | 70,183 |
| 10 Oct 2017 | INR | 141.4 | 141.4 | 138.75 | 139.3 | 139.3 | -1.55 (-1.10%) | 43,754 |
| 9 Oct 2017 | INR | 137.5 | 141.05 | 137.5 | 140.85 | 140.85 | +2.7 (+1.95%) | 74,399 |
| 6 Oct 2017 | INR | 136.95 | 140.55 | 136.3 | 138.15 | 138.15 | +1.4 (+1.02%) | 59,838 |
| 5 Oct 2017 | INR | 135 | 138 | 133.65 | 136.75 | 136.75 | +2.9 (+2.17%) | 50,966 |
| 4 Oct 2017 | INR | 132.2 | 135 | 130.05 | 133.85 | 133.85 | +1.15 (+0.87%) | 43,585 |
| 3 Oct 2017 | INR | 132 | 134.75 | 130.7 | 132.7 | 132.7 | +0.7 (+0.53%) | 48,486 |
| 29 Sep 2017 | INR | 128.05 | 133.95 | 126.4 | 132 | 132 | +4 (+3.13%) | 65,389 |
| 28 Sep 2017 | INR | 123.5 | 128.95 | 121.55 | 128 | 128 | +4.85 (+3.94%) | 80,060 |
| 27 Sep 2017 | INR | 127.05 | 129.2 | 122.05 | 123.15 | 123.15 | -2.05 (-1.64%) | 94,298 |
