| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 181.2 | 183.6 | 175 | 182.3 | 182.3 | +2.9 (+1.62%) | 20,367 |
| 8 Nov 2017 | INR | 184 | 186 | 178 | 179.4 | 179.4 | -2.4 (-1.32%) | 20,237 |
| 7 Nov 2017 | INR | 188.8 | 190.85 | 178 | 181.8 | 181.8 | -5.1 (-2.73%) | 37,380 |
| 6 Nov 2017 | INR | 178.8 | 191.8 | 178.8 | 186.9 | 186.9 | +6.8 (+3.78%) | 67,743 |
| 3 Nov 2017 | INR | 177 | 184 | 177 | 180.1 | 180.1 | +6.1 (+3.51%) | 54,100 |
| 2 Nov 2017 | INR | 170 | 175.95 | 169 | 174 | 174 | +3.5 (+2.05%) | 23,147 |
| 1 Nov 2017 | INR | 174.8 | 177 | 170 | 170.5 | 170.5 | -4.15 (-2.38%) | 31,734 |
| 31 Oct 2017 | INR | 165 | 175.8 | 163 | 174.65 | 174.65 | +11.85 (+7.28%) | 126,693 |
| 30 Oct 2017 | INR | 154.75 | 164.35 | 153 | 162.8 | 162.8 | +12.55 (+8.35%) | 85,375 |
| 27 Oct 2017 | INR | 153.7 | 156.95 | 150 | 150.25 | 150.25 | -3.45 (-2.24%) | 12,600 |
| 26 Oct 2017 | INR | 154.5 | 157 | 152.8 | 153.7 | 153.7 | -0.35 (-0.23%) | 8,026 |
| 25 Oct 2017 | INR | 162.3 | 163.05 | 152.85 | 154.05 | 154.05 | -2.65 (-1.69%) | 40,931 |
| 24 Oct 2017 | INR | 150.5 | 165 | 147 | 156.7 | 156.7 | +7 (+4.68%) | 111,982 |
| 23 Oct 2017 | INR | 143.8 | 151 | 143.8 | 149.7 | 149.7 | +7.15 (+5.02%) | 26,382 |
| 19 Oct 2017 | INR | 141.5 | 145 | 139 | 142.55 | 142.55 | +4.25 (+3.07%) | 18,563 |
| 18 Oct 2017 | INR | 139 | 141.95 | 135.8 | 138.3 | 138.3 | -3.15 (-2.23%) | 30,578 |
| 17 Oct 2017 | INR | 145.4 | 146.1 | 141 | 141.45 | 141.45 | -4.9 (-3.35%) | 16,201 |
| 16 Oct 2017 | INR | 152 | 154 | 145 | 146.35 | 146.35 | -2.1 (-1.41%) | 29,853 |
| 13 Oct 2017 | INR | 148 | 155 | 145.4 | 148.45 | 148.45 | +1 (+0.68%) | 35,926 |
| 12 Oct 2017 | INR | 147.8 | 152 | 140 | 147.45 | 147.45 | +2.9 (+2.01%) | 104,370 |
| 11 Oct 2017 | INR | 129.95 | 155.45 | 129.95 | 144.55 | 144.55 | +15 (+11.58%) | 488,217 |
| 10 Oct 2017 | INR | 130 | 130.85 | 127.55 | 129.55 | 129.55 | +1.25 (+0.97%) | 39,978 |
| 9 Oct 2017 | INR | 125 | 129.2 | 124.2 | 128.3 | 128.3 | +2.35 (+1.87%) | 16,248 |
| 6 Oct 2017 | INR | 125.5 | 127 | 124.1 | 125.95 | 125.95 | +1.95 (+1.57%) | 12,037 |
| 5 Oct 2017 | INR | 124.4 | 127 | 123.35 | 124 | 124 | +0.7 (+0.57%) | 8,554 |
| 4 Oct 2017 | INR | 120.3 | 125.5 | 118.55 | 123.3 | 123.3 | +2.65 (+2.20%) | 13,514 |
| 3 Oct 2017 | INR | 116 | 123.8 | 115.6 | 120.65 | 120.65 | +4.75 (+4.10%) | 5,293 |
| 29 Sep 2017 | INR | 115 | 117.4 | 115 | 115.9 | 115.9 | +1.5 (+1.31%) | 3,721 |
| 28 Sep 2017 | INR | 115 | 116.75 | 113.5 | 114.4 | 114.4 | -2.35 (-2.01%) | 6,209 |
| 27 Sep 2017 | INR | 115.75 | 118.4 | 114 | 116.75 | 116.75 | -1.2 (-1.02%) | 3,780 |
