| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 138 | 139.45 | 136 | 137.95 | 137.95 | +0.45 (+0.33%) | 610,358 |
| 8 Nov 2017 | INR | 136.5 | 139.8 | 136 | 137.5 | 137.5 | +1.1 (+0.81%) | 794,947 |
| 7 Nov 2017 | INR | 138.5 | 140 | 135.3 | 136.4 | 136.4 | -1.6 (-1.16%) | 737,036 |
| 6 Nov 2017 | INR | 143.4 | 143.4 | 136.6 | 138 | 138 | -4.35 (-3.06%) | 1,596,313 |
| 3 Nov 2017 | INR | 146.5 | 148.15 | 138.8 | 142.35 | 142.35 | -2.9 (-2.00%) | 2,688,975 |
| 2 Nov 2017 | INR | 142 | 146 | 140.25 | 145.25 | 145.25 | +5.2 (+3.71%) | 1,782,052 |
| 1 Nov 2017 | INR | 140 | 142.2 | 138.1 | 140.05 | 140.05 | +0.7 (+0.50%) | 623,460 |
| 31 Oct 2017 | INR | 145 | 145 | 138.2 | 139.35 | 139.35 | -5.25 (-3.63%) | 1,211,370 |
| 30 Oct 2017 | INR | 146 | 147.45 | 142.75 | 144.6 | 144.6 | -1.15 (-0.79%) | 344,113 |
| 27 Oct 2017 | INR | 144.5 | 149.3 | 144.45 | 145.75 | 145.75 | +2.1 (+1.46%) | 814,609 |
| 26 Oct 2017 | INR | 143.5 | 147 | 141.55 | 143.65 | 143.65 | +2.3 (+1.63%) | 865,637 |
| 25 Oct 2017 | INR | 132.25 | 142 | 131.85 | 141.35 | 141.35 | +9.1 (+6.88%) | 1,062,837 |
| 24 Oct 2017 | INR | 133.95 | 133.95 | 130.55 | 132.25 | 132.25 | -0.25 (-0.19%) | 188,814 |
| 23 Oct 2017 | INR | 130.2 | 133.5 | 129.1 | 132.5 | 132.5 | +2.25 (+1.73%) | 234,347 |
| 19 Oct 2017 | INR | 132 | 132.5 | 128.75 | 130.25 | 130.25 | -1.65 (-1.25%) | 80,282 |
| 18 Oct 2017 | INR | 128.5 | 132.6 | 127.8 | 131.9 | 131.9 | +3.6 (+2.81%) | 541,742 |
| 17 Oct 2017 | INR | 123.35 | 128.65 | 123.1 | 128.3 | 128.3 | +4.95 (+4.01%) | 706,121 |
| 16 Oct 2017 | INR | 124.1 | 125 | 122.1 | 123.35 | 123.35 | -0.5 (-0.40%) | 119,060 |
| 13 Oct 2017 | INR | 119.4 | 125.9 | 119 | 123.85 | 123.85 | +3.5 (+2.91%) | 466,510 |
| 12 Oct 2017 | INR | 120.25 | 121.85 | 119.1 | 120.35 | 120.35 | -0.95 (-0.78%) | 280,619 |
| 11 Oct 2017 | INR | 123.45 | 124.45 | 120.75 | 121.3 | 121.3 | -2 (-1.62%) | 205,041 |
| 10 Oct 2017 | INR | 122.4 | 124.35 | 122.15 | 123.3 | 123.3 | +0.05 (+0.04%) | 191,658 |
| 9 Oct 2017 | INR | 125 | 125 | 122.15 | 123.25 | 123.25 | -1.95 (-1.56%) | 320,321 |
| 6 Oct 2017 | INR | 124.05 | 125.9 | 124.05 | 125.2 | 125.2 | +0.25 (+0.20%) | 333,525 |
| 5 Oct 2017 | INR | 124.6 | 126.2 | 124.15 | 124.95 | 124.95 | +0.1 (+0.08%) | 397,620 |
| 4 Oct 2017 | INR | 124.1 | 125.3 | 123.2 | 124.85 | 124.85 | +0.3 (+0.24%) | 525,780 |
| 3 Oct 2017 | INR | 123 | 125 | 122.35 | 124.55 | 124.55 | +2.7 (+2.22%) | 326,246 |
| 29 Sep 2017 | INR | 122.85 | 123.75 | 121.15 | 121.85 | 121.85 | -0.1 (-0.08%) | 142,907 |
| 28 Sep 2017 | INR | 122.5 | 122.8 | 120.2 | 121.95 | 121.95 | +1.1 (+0.91%) | 262,626 |
| 27 Sep 2017 | INR | 126.5 | 126.6 | 119.9 | 120.85 | 120.85 | -5.45 (-4.32%) | 483,262 |
