| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 150.65 | 152 | 148.25 | 149.3 | 149.3 | -1.1 (-0.73%) | 9,640 |
| 8 Nov 2017 | INR | 152 | 153 | 149.8 | 150.4 | 150.4 | -1.75 (-1.15%) | 9,786 |
| 7 Nov 2017 | INR | 155 | 156.9 | 150 | 152.15 | 152.15 | +0.05 (+0.03%) | 17,218 |
| 6 Nov 2017 | INR | 155.65 | 157 | 150 | 152.1 | 152.1 | -5.9 (-3.73%) | 18,074 |
| 3 Nov 2017 | INR | 158.45 | 160.9 | 153.7 | 158 | 158 | +1.5 (+0.96%) | 36,639 |
| 2 Nov 2017 | INR | 161.15 | 161.5 | 156 | 156.5 | 156.5 | -3.35 (-2.10%) | 52,603 |
| 1 Nov 2017 | INR | 161 | 163.8 | 158.2 | 159.85 | 159.85 | -0.05 (-0.03%) | 21,318 |
| 31 Oct 2017 | INR | 161.45 | 162.5 | 158.7 | 159.9 | 159.9 | 0.0 (0.0%) | 13,952 |
| 30 Oct 2017 | INR | 158 | 164.1 | 158 | 159.9 | 159.9 | +1.15 (+0.72%) | 21,538 |
| 27 Oct 2017 | INR | 168.5 | 168.5 | 154.5 | 158.75 | 158.75 | -19.9 (-11.14%) | 124,976 |
| 26 Oct 2017 | INR | 169.95 | 185 | 169.95 | 178.65 | 178.65 | +9.55 (+5.65%) | 89,773 |
| 25 Oct 2017 | INR | 173.9 | 174.4 | 163 | 169.1 | 169.1 | -3.85 (-2.23%) | 15,921 |
| 24 Oct 2017 | INR | 177.9 | 178 | 172.4 | 172.95 | 172.95 | -3 (-1.71%) | 27,184 |
| 23 Oct 2017 | INR | 177 | 184 | 175 | 175.95 | 175.95 | +1.45 (+0.83%) | 24,654 |
| 19 Oct 2017 | INR | 177.85 | 180.5 | 174 | 174.5 | 174.5 | -2.85 (-1.61%) | 6,518 |
| 18 Oct 2017 | INR | 179.35 | 179.4 | 175.8 | 177.35 | 177.35 | -2.25 (-1.25%) | 14,877 |
| 17 Oct 2017 | INR | 183.3 | 184.4 | 177.8 | 179.6 | 179.6 | -2.85 (-1.56%) | 19,109 |
| 16 Oct 2017 | INR | 180.9 | 188.8 | 178.8 | 182.45 | 182.45 | +3.05 (+1.70%) | 53,472 |
| 13 Oct 2017 | INR | 178.9 | 186 | 175 | 179.4 | 179.4 | +0.85 (+0.48%) | 43,190 |
| 12 Oct 2017 | INR | 178.05 | 184.75 | 176.6 | 178.55 | 178.55 | +6.05 (+3.51%) | 42,681 |
| 11 Oct 2017 | INR | 168.15 | 193.8 | 168.1 | 172.5 | 172.5 | +5.85 (+3.51%) | 155,166 |
| 10 Oct 2017 | INR | 178.5 | 179.8 | 165 | 166.65 | 166.65 | -3.8 (-2.23%) | 81,343 |
| 9 Oct 2017 | INR | 144.2 | 170.45 | 143.75 | 170.45 | 170.45 | +28.4 (+19.99%) | 89,822 |
| 6 Oct 2017 | INR | 138.65 | 143.5 | 138 | 142.05 | 142.05 | +2.65 (+1.90%) | 6,413 |
| 5 Oct 2017 | INR | 142.5 | 143.2 | 136.8 | 139.4 | 139.4 | -2.35 (-1.66%) | 5,114 |
| 4 Oct 2017 | INR | 142.8 | 143.3 | 140.9 | 141.75 | 141.75 | -0.4 (-0.28%) | 5,770 |
| 3 Oct 2017 | INR | 144 | 144.9 | 139.8 | 142.15 | 142.15 | +3.65 (+2.64%) | 2,956 |
| 29 Sep 2017 | INR | 139 | 145.7 | 137.1 | 138.5 | 138.5 | -0.4 (-0.29%) | 7,100 |
| 28 Sep 2017 | INR | 138.5 | 144 | 137 | 138.9 | 138.9 | +1.75 (+1.28%) | 7,286 |
| 27 Sep 2017 | INR | 147.6 | 148.1 | 136 | 137.15 | 137.15 | -8.4 (-5.77%) | 14,629 |
