| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 150.7 | 159.55 | 150 | 155.8 | 155.8 | +6.7 (+4.49%) | 122,416 |
| 8 Nov 2017 | INR | 154.3 | 156.45 | 147 | 149.1 | 149.1 | -4.4 (-2.87%) | 71,886 |
| 7 Nov 2017 | INR | 157.3 | 160.3 | 153 | 153.5 | 153.5 | -3.6 (-2.29%) | 54,127 |
| 6 Nov 2017 | INR | 158 | 158.65 | 155.3 | 157.1 | 157.1 | -0.9 (-0.57%) | 63,858 |
| 3 Nov 2017 | INR | 158 | 161.4 | 156 | 158 | 158 | +0.75 (+0.48%) | 42,066 |
| 2 Nov 2017 | INR | 158.25 | 158.7 | 156.8 | 157.25 | 157.25 | +0.05 (+0.03%) | 32,842 |
| 1 Nov 2017 | INR | 159.15 | 160.25 | 155.8 | 157.2 | 157.2 | -0.3 (-0.19%) | 93,699 |
| 31 Oct 2017 | INR | 160.5 | 160.5 | 156.45 | 157.5 | 157.5 | -1.85 (-1.16%) | 119,861 |
| 30 Oct 2017 | INR | 159 | 162.5 | 158.3 | 159.35 | 159.35 | -1 (-0.62%) | 121,612 |
| 27 Oct 2017 | INR | 160.6 | 165.1 | 157.75 | 160.35 | 160.35 | +1.35 (+0.85%) | 98,229 |
| 26 Oct 2017 | INR | 161 | 163.3 | 153.3 | 159 | 159 | -0.5 (-0.31%) | 71,543 |
| 25 Oct 2017 | INR | 159.9 | 161 | 152.1 | 159.5 | 159.5 | +2.5 (+1.59%) | 142,718 |
| 24 Oct 2017 | INR | 162.5 | 164.4 | 155.2 | 157 | 157 | -4.8 (-2.97%) | 92,310 |
| 23 Oct 2017 | INR | 163 | 166.85 | 160.1 | 161.8 | 161.8 | +1.3 (+0.81%) | 87,535 |
| 19 Oct 2017 | INR | 164 | 164.1 | 159 | 160.5 | 160.5 | -3.45 (-2.10%) | 26,069 |
| 18 Oct 2017 | INR | 166.65 | 168.25 | 162.6 | 163.95 | 163.95 | -3.7 (-2.21%) | 61,222 |
| 17 Oct 2017 | INR | 168 | 170.85 | 164.7 | 167.65 | 167.65 | +1.15 (+0.69%) | 177,902 |
| 16 Oct 2017 | INR | 163.2 | 171.9 | 163.2 | 166.5 | 166.5 | +3.3 (+2.02%) | 145,211 |
| 13 Oct 2017 | INR | 164.45 | 168.45 | 162 | 163.2 | 163.2 | +0.3 (+0.18%) | 171,721 |
| 12 Oct 2017 | INR | 159.45 | 164.9 | 156.45 | 162.9 | 162.9 | +5.65 (+3.59%) | 223,184 |
| 11 Oct 2017 | INR | 169.6 | 171.3 | 156 | 157.25 | 157.25 | -10.8 (-6.43%) | 357,533 |
| 10 Oct 2017 | INR | 155.35 | 171.5 | 155.35 | 168.05 | 168.05 | +12.25 (+7.86%) | 652,044 |
| 9 Oct 2017 | INR | 154.1 | 160.65 | 150.85 | 155.8 | 155.8 | +1.7 (+1.10%) | 254,117 |
| 6 Oct 2017 | INR | 150.9 | 163.5 | 148.55 | 154.1 | 154.1 | +3.8 (+2.53%) | 770,342 |
| 5 Oct 2017 | INR | 132.25 | 157.4 | 132.25 | 150.3 | 150.3 | +17.85 (+13.48%) | 1,059,404 |
| 4 Oct 2017 | INR | 134.1 | 135.1 | 132 | 132.45 | 132.45 | +0.5 (+0.38%) | 214,957 |
| 3 Oct 2017 | INR | 134.8 | 135.6 | 131.1 | 131.95 | 131.95 | +1.15 (+0.88%) | 88,176 |
| 29 Sep 2017 | INR | 127.9 | 134.7 | 127.9 | 130.8 | 130.8 | +4.65 (+3.69%) | 154,414 |
| 28 Sep 2017 | INR | 127.2 | 128 | 124.8 | 126.15 | 126.15 | -0.85 (-0.67%) | 38,724 |
| 27 Sep 2017 | INR | 129.8 | 131.75 | 125.7 | 127 | 127 | -0.5 (-0.39%) | 114,659 |
