| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 176 | 183.65 | 174 | 179.15 | 179.15 | +6.75 (+3.92%) | 87,784 |
| 8 Nov 2017 | INR | 183 | 183.8 | 170.55 | 172.4 | 172.4 | -9.65 (-5.30%) | 85,019 |
| 7 Nov 2017 | INR | 190.75 | 191.55 | 178.15 | 182.05 | 182.05 | -6.15 (-3.27%) | 93,439 |
| 6 Nov 2017 | INR | 184.95 | 193 | 181.6 | 188.2 | 188.2 | +4.35 (+2.37%) | 116,756 |
| 3 Nov 2017 | INR | 181.65 | 188.1 | 181 | 183.85 | 183.85 | +2.6 (+1.43%) | 96,902 |
| 2 Nov 2017 | INR | 180 | 183.55 | 178 | 181.25 | 181.25 | +0.4 (+0.22%) | 73,789 |
| 1 Nov 2017 | INR | 183.35 | 188.35 | 179.2 | 180.85 | 180.85 | -0.7 (-0.39%) | 119,998 |
| 31 Oct 2017 | INR | 178.5 | 184.35 | 171 | 181.55 | 181.55 | +4.3 (+2.43%) | 179,046 |
| 30 Oct 2017 | INR | 180 | 182 | 174.75 | 177.25 | 177.25 | +4.45 (+2.58%) | 115,620 |
| 27 Oct 2017 | INR | 164.85 | 176.7 | 163.75 | 172.8 | 172.8 | +9.55 (+5.85%) | 238,567 |
| 26 Oct 2017 | INR | 161.95 | 166 | 160.25 | 163.25 | 163.25 | +2.3 (+1.43%) | 69,412 |
| 25 Oct 2017 | INR | 163.9 | 166.2 | 160 | 160.95 | 160.95 | +0.25 (+0.16%) | 102,143 |
| 24 Oct 2017 | INR | 162.5 | 167.9 | 158 | 160.7 | 160.7 | +0.15 (+0.09%) | 159,651 |
| 23 Oct 2017 | INR | 158.05 | 162.35 | 152.75 | 160.55 | 160.55 | +6.2 (+4.02%) | 180,708 |
| 19 Oct 2017 | INR | 154 | 157.15 | 153 | 154.35 | 154.35 | +3.95 (+2.63%) | 71,134 |
| 18 Oct 2017 | INR | 142 | 152.9 | 139.5 | 150.4 | 150.4 | +9.2 (+6.52%) | 193,567 |
| 17 Oct 2017 | INR | 142.6 | 148.2 | 140.85 | 141.2 | 141.2 | +1.25 (+0.89%) | 125,721 |
| 16 Oct 2017 | INR | 139.9 | 142.4 | 136.55 | 139.95 | 139.95 | +2.05 (+1.49%) | 89,395 |
| 13 Oct 2017 | INR | 132.05 | 144.85 | 132 | 137.9 | 137.9 | +6.2 (+4.71%) | 629,693 |
| 12 Oct 2017 | INR | 131.6 | 134.8 | 128 | 131.7 | 131.7 | +2.55 (+1.97%) | 67,837 |
| 11 Oct 2017 | INR | 138.15 | 140.9 | 127 | 129.15 | 129.15 | -7.8 (-5.70%) | 91,298 |
| 10 Oct 2017 | INR | 139.75 | 143 | 135.95 | 136.95 | 136.95 | -1.05 (-0.76%) | 96,762 |
| 9 Oct 2017 | INR | 140.4 | 143.8 | 136.7 | 138 | 138 | -1.65 (-1.18%) | 134,491 |
| 6 Oct 2017 | INR | 133.35 | 146.3 | 131 | 139.65 | 139.65 | +10.7 (+8.30%) | 739,838 |
| 5 Oct 2017 | INR | 110 | 129.8 | 108 | 128.95 | 128.95 | +20.75 (+19.18%) | 990,547 |
| 4 Oct 2017 | INR | 109.5 | 110.8 | 105.75 | 108.2 | 108.2 | -0.7 (-0.64%) | 69,760 |
| 3 Oct 2017 | INR | 106.9 | 111.9 | 105.85 | 108.9 | 108.9 | +10.95 (+11.18%) | 197,929 |
| 29 Sep 2017 | INR | 97.4 | 99.15 | 96.85 | 97.95 | 97.95 | +2.65 (+2.78%) | 16,219 |
| 28 Sep 2017 | INR | 97.8 | 98.45 | 95.1 | 95.3 | 95.3 | +1.55 (+1.65%) | 7,044 |
| 27 Sep 2017 | INR | 97.85 | 99.55 | 93.4 | 93.75 | 93.75 | -2.6 (-2.70%) | 21,085 |
