| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 148.55 | 151.8 | 145 | 150.35 | 150.35 | +1.6 (+1.08%) | 47,121 |
| 8 Nov 2017 | INR | 149 | 149.45 | 147.5 | 148.75 | 148.75 | +0.95 (+0.64%) | 15,981 |
| 7 Nov 2017 | INR | 152.05 | 154.75 | 147.3 | 147.8 | 147.8 | -5 (-3.27%) | 32,400 |
| 6 Nov 2017 | INR | 151.2 | 155 | 150.1 | 152.8 | 152.8 | +1.2 (+0.79%) | 34,638 |
| 3 Nov 2017 | INR | 155 | 155 | 150.5 | 151.6 | 151.6 | -2.25 (-1.46%) | 22,245 |
| 2 Nov 2017 | INR | 151.9 | 155 | 151.2 | 153.85 | 153.85 | +3.95 (+2.64%) | 31,754 |
| 1 Nov 2017 | INR | 147.7 | 152 | 145.95 | 149.9 | 149.9 | +1.3 (+0.87%) | 210,071 |
| 31 Oct 2017 | INR | 149.2 | 152.2 | 145.9 | 148.6 | 148.6 | +0.5 (+0.34%) | 51,580 |
| 30 Oct 2017 | INR | 150 | 150.35 | 147.7 | 148.1 | 148.1 | -1.2 (-0.80%) | 13,176 |
| 27 Oct 2017 | INR | 150 | 150.8 | 148 | 149.3 | 149.3 | -0.1 (-0.07%) | 21,367 |
| 26 Oct 2017 | INR | 150 | 151.35 | 147.55 | 149.4 | 149.4 | -0.8 (-0.53%) | 27,210 |
| 25 Oct 2017 | INR | 152 | 153.95 | 150 | 150.2 | 150.2 | -2.7 (-1.77%) | 30,376 |
| 24 Oct 2017 | INR | 154.55 | 156.5 | 152.25 | 152.9 | 152.9 | -1.2 (-0.78%) | 38,238 |
| 23 Oct 2017 | INR | 155 | 155.4 | 153.1 | 154.1 | 154.1 | -0.9 (-0.58%) | 6,679 |
| 19 Oct 2017 | INR | 156.9 | 156.9 | 155.05 | 155 | 155 | 0.0 (0.0%) | 4,943 |
| 18 Oct 2017 | INR | 155.5 | 157.2 | 152.7 | 155 | 155 | +0.05 (+0.03%) | 589,141 |
| 17 Oct 2017 | INR | 155.15 | 156.8 | 154.75 | 154.95 | 154.95 | -0.4 (-0.26%) | 13,294 |
| 16 Oct 2017 | INR | 157.95 | 157.95 | 153.5 | 155.35 | 155.35 | -1.05 (-0.67%) | 306,917 |
| 13 Oct 2017 | INR | 155.55 | 159.8 | 155.5 | 156.4 | 156.4 | +1.25 (+0.81%) | 72,408 |
| 12 Oct 2017 | INR | 158.2 | 158.2 | 155 | 155.15 | 155.15 | -1.2 (-0.77%) | 23,214 |
| 11 Oct 2017 | INR | 156.55 | 163 | 155 | 156.35 | 156.35 | +0.45 (+0.29%) | 130,569 |
| 10 Oct 2017 | INR | 158.55 | 158.8 | 155 | 155.9 | 155.9 | -2.7 (-1.70%) | 54,453 |
| 9 Oct 2017 | INR | 158 | 161 | 155.25 | 158.6 | 158.6 | +1.7 (+1.08%) | 50,543 |
| 6 Oct 2017 | INR | 159.3 | 159.35 | 156.15 | 156.9 | 156.9 | -1.25 (-0.79%) | 20,068 |
| 5 Oct 2017 | INR | 158.3 | 159.45 | 158 | 158.15 | 158.15 | +0.65 (+0.41%) | 9,646 |
| 4 Oct 2017 | INR | 157.8 | 159.05 | 155.1 | 157.5 | 157.5 | +1.7 (+1.09%) | 38,125 |
| 3 Oct 2017 | INR | 153.9 | 156.8 | 153.1 | 155.8 | 155.8 | +3.5 (+2.30%) | 31,386 |
| 29 Sep 2017 | INR | 151 | 154.8 | 151 | 152.3 | 152.3 | +0.2 (+0.13%) | 12,737 |
| 28 Sep 2017 | INR | 152.75 | 153.2 | 151.65 | 152.1 | 152.1 | +0.1 (+0.07%) | 25,073 |
| 27 Sep 2017 | INR | 154.8 | 156.5 | 150.1 | 152 | 152 | -1.4 (-0.91%) | 185,667 |
