| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 146.75 | 148.45 | 141.7 | 144.2 | 144.2 | +0.05 (+0.03%) | 38,374 |
| 8 Nov 2017 | INR | 150.5 | 154.45 | 143.7 | 144.15 | 144.15 | -6.05 (-4.03%) | 35,960 |
| 7 Nov 2017 | INR | 158.8 | 161.5 | 146.85 | 150.2 | 150.2 | -6.5 (-4.15%) | 88,473 |
| 6 Nov 2017 | INR | 154 | 158.1 | 151 | 156.7 | 156.7 | +4.05 (+2.65%) | 94,598 |
| 3 Nov 2017 | INR | 151 | 157.2 | 149.1 | 152.65 | 152.65 | +3.7 (+2.48%) | 125,000 |
| 2 Nov 2017 | INR | 147.9 | 153.35 | 144.45 | 148.95 | 148.95 | +4.85 (+3.37%) | 125,080 |
| 1 Nov 2017 | INR | 144 | 147.5 | 143.25 | 144.1 | 144.1 | -0.3 (-0.21%) | 25,484 |
| 31 Oct 2017 | INR | 148.6 | 148.6 | 143.05 | 144.4 | 144.4 | -1.4 (-0.96%) | 15,980 |
| 30 Oct 2017 | INR | 141.85 | 148.8 | 141.15 | 145.8 | 145.8 | +5.45 (+3.88%) | 83,784 |
| 27 Oct 2017 | INR | 137.35 | 143.8 | 136.1 | 140.35 | 140.35 | +3.55 (+2.60%) | 63,308 |
| 26 Oct 2017 | INR | 137 | 141.1 | 135.5 | 136.8 | 136.8 | -0.8 (-0.58%) | 20,641 |
| 25 Oct 2017 | INR | 137 | 139.15 | 134.5 | 137.6 | 137.6 | +0.5 (+0.36%) | 33,012 |
| 24 Oct 2017 | INR | 132.5 | 138 | 132.5 | 137.1 | 137.1 | +4.8 (+3.63%) | 40,110 |
| 23 Oct 2017 | INR | 133.75 | 134.1 | 131.8 | 132.3 | 132.3 | +0.6 (+0.46%) | 14,071 |
| 19 Oct 2017 | INR | 134 | 134 | 131.7 | 131.7 | 131.7 | -0.7 (-0.53%) | 2,135 |
| 18 Oct 2017 | INR | 133.1 | 135.8 | 132 | 132.4 | 132.4 | -0.55 (-0.41%) | 10,778 |
| 17 Oct 2017 | INR | 132.5 | 134.3 | 132.05 | 132.95 | 132.95 | +0.55 (+0.42%) | 8,857 |
| 16 Oct 2017 | INR | 134.4 | 134.55 | 131.25 | 132.4 | 132.4 | -0.1 (-0.08%) | 11,404 |
| 13 Oct 2017 | INR | 134.5 | 135.45 | 132.25 | 132.5 | 132.5 | -1.65 (-1.23%) | 11,824 |
| 12 Oct 2017 | INR | 134 | 135.5 | 133 | 134.15 | 134.15 | +1.1 (+0.83%) | 12,897 |
| 11 Oct 2017 | INR | 136.9 | 139 | 132.5 | 133.05 | 133.05 | -2.9 (-2.13%) | 19,697 |
| 10 Oct 2017 | INR | 136.6 | 138.45 | 135.25 | 135.95 | 135.95 | +0.3 (+0.22%) | 43,622 |
| 9 Oct 2017 | INR | 132 | 137.5 | 132 | 135.65 | 135.65 | +3.75 (+2.84%) | 78,212 |
| 6 Oct 2017 | INR | 132.35 | 134 | 131.7 | 131.9 | 131.9 | +0.95 (+0.73%) | 40,771 |
| 5 Oct 2017 | INR | 131.85 | 134.5 | 130.3 | 130.95 | 130.95 | -0.75 (-0.57%) | 24,358 |
| 4 Oct 2017 | INR | 132.2 | 133.8 | 131.5 | 131.7 | 131.7 | -0.15 (-0.11%) | 19,618 |
| 3 Oct 2017 | INR | 132.9 | 134.5 | 131.5 | 131.85 | 131.85 | +0.7 (+0.53%) | 11,842 |
| 29 Sep 2017 | INR | 132.35 | 134.8 | 130.5 | 131.15 | 131.15 | -0.75 (-0.57%) | 15,713 |
| 28 Sep 2017 | INR | 130.7 | 134.2 | 130.7 | 131.9 | 131.9 | +1.65 (+1.27%) | 16,039 |
| 27 Sep 2017 | INR | 139.3 | 139.8 | 129.8 | 130.25 | 130.25 | -6.7 (-4.89%) | 22,129 |
