| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 150 | 150 | 140 | 146.05 | 146.05 | -1.1 (-0.75%) | 9,463 |
| 8 Nov 2017 | INR | 148.6 | 151.05 | 146.25 | 147.15 | 147.15 | -1.6 (-1.08%) | 4,207 |
| 7 Nov 2017 | INR | 152 | 152 | 148.1 | 148.75 | 148.75 | -2.45 (-1.62%) | 8,303 |
| 6 Nov 2017 | INR | 151 | 154 | 150.15 | 151.2 | 151.2 | -0.45 (-0.30%) | 6,620 |
| 3 Nov 2017 | INR | 152 | 153 | 148 | 151.65 | 151.65 | -0.25 (-0.16%) | 10,650 |
| 2 Nov 2017 | INR | 151.85 | 154.2 | 151 | 151.9 | 151.9 | +2.3 (+1.54%) | 9,465 |
| 1 Nov 2017 | INR | 151.9 | 151.9 | 149 | 149.6 | 149.6 | 0.0 (0.0%) | 9,237 |
| 31 Oct 2017 | INR | 152 | 152.95 | 148.45 | 149.6 | 149.6 | -1.15 (-0.76%) | 11,124 |
| 30 Oct 2017 | INR | 149 | 155.1 | 148 | 150.75 | 150.75 | +2.4 (+1.62%) | 25,331 |
| 27 Oct 2017 | INR | 148 | 154 | 148 | 148.35 | 148.35 | +0.45 (+0.30%) | 10,378 |
| 26 Oct 2017 | INR | 148 | 150 | 147.2 | 147.9 | 147.9 | -0.3 (-0.20%) | 6,607 |
| 25 Oct 2017 | INR | 149.55 | 150.05 | 147.35 | 148.2 | 148.2 | -1.1 (-0.74%) | 6,665 |
| 24 Oct 2017 | INR | 153.1 | 154 | 148.15 | 149.3 | 149.3 | -3.25 (-2.13%) | 10,910 |
| 23 Oct 2017 | INR | 147.1 | 162 | 146.45 | 152.55 | 152.55 | +7.1 (+4.88%) | 39,814 |
| 19 Oct 2017 | INR | 146 | 146.95 | 145 | 145.45 | 145.45 | 0.0 (0.0%) | 5,906 |
| 18 Oct 2017 | INR | 147 | 148.15 | 145 | 145.45 | 145.45 | -1.2 (-0.82%) | 8,608 |
| 17 Oct 2017 | INR | 148.2 | 149.3 | 146.1 | 146.65 | 146.65 | -1.4 (-0.95%) | 6,249 |
| 16 Oct 2017 | INR | 151 | 153.65 | 147.65 | 148.05 | 148.05 | -2.75 (-1.82%) | 5,530 |
| 13 Oct 2017 | INR | 148.5 | 153.4 | 147 | 150.8 | 150.8 | +2.2 (+1.48%) | 10,384 |
| 12 Oct 2017 | INR | 149.7 | 151.8 | 148.1 | 148.6 | 148.6 | +0.9 (+0.61%) | 4,132 |
| 11 Oct 2017 | INR | 152.15 | 152.7 | 146.6 | 147.7 | 147.7 | -2.55 (-1.70%) | 10,001 |
| 10 Oct 2017 | INR | 150 | 152.5 | 149 | 150.25 | 150.25 | +2.95 (+2.00%) | 7,758 |
| 9 Oct 2017 | INR | 150 | 153 | 147 | 147.3 | 147.3 | -2.75 (-1.83%) | 15,561 |
| 6 Oct 2017 | INR | 149.4 | 154 | 146 | 150.05 | 150.05 | +0.65 (+0.44%) | 17,879 |
| 5 Oct 2017 | INR | 148.1 | 152 | 148.1 | 149.4 | 149.4 | +0.9 (+0.61%) | 6,019 |
| 4 Oct 2017 | INR | 145.95 | 153 | 145.95 | 148.5 | 148.5 | +2 (+1.37%) | 12,319 |
| 3 Oct 2017 | INR | 149.7 | 151.65 | 146 | 146.5 | 146.5 | -0.55 (-0.37%) | 8,330 |
| 29 Sep 2017 | INR | 144.85 | 152 | 143.7 | 147.05 | 147.05 | +3.35 (+2.33%) | 17,260 |
| 28 Sep 2017 | INR | 144 | 146.7 | 142 | 143.7 | 143.7 | +0.7 (+0.49%) | 9,516 |
| 27 Sep 2017 | INR | 151.35 | 152 | 142.3 | 143 | 143 | -8.05 (-5.33%) | 22,221 |
