| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 169 | 173.2 | 165 | 168.85 | 168.85 | +0.3 (+0.18%) | 15,599 |
| 8 Nov 2017 | INR | 173.1 | 173.4 | 167.75 | 168.55 | 168.55 | -4.85 (-2.80%) | 16,425 |
| 7 Nov 2017 | INR | 176.8 | 179.65 | 172.25 | 173.4 | 173.4 | -3.5 (-1.98%) | 37,146 |
| 6 Nov 2017 | INR | 177.05 | 180.6 | 176 | 176.9 | 176.9 | +1.55 (+0.88%) | 35,947 |
| 3 Nov 2017 | INR | 182 | 182 | 171.1 | 175.35 | 175.35 | -2.6 (-1.46%) | 79,576 |
| 2 Nov 2017 | INR | 173.45 | 181.8 | 173.45 | 177.95 | 177.95 | +5.7 (+3.31%) | 236,634 |
| 1 Nov 2017 | INR | 170 | 174 | 169.45 | 172.25 | 172.25 | +3.55 (+2.10%) | 619,982 |
| 31 Oct 2017 | INR | 177.95 | 177.95 | 167.2 | 168.7 | 168.7 | -4.3 (-2.49%) | 20,299 |
| 30 Oct 2017 | INR | 172 | 177.8 | 172 | 173 | 173 | +2.35 (+1.38%) | 65,306 |
| 27 Oct 2017 | INR | 166.6 | 172.3 | 166.6 | 170.65 | 170.65 | +4.35 (+2.62%) | 48,163 |
| 26 Oct 2017 | INR | 162 | 169 | 160.05 | 166.3 | 166.3 | +4.2 (+2.59%) | 50,695 |
| 25 Oct 2017 | INR | 160 | 164.05 | 158.7 | 162.1 | 162.1 | +3.55 (+2.24%) | 85,913 |
| 24 Oct 2017 | INR | 157.6 | 159.8 | 157.6 | 158.55 | 158.55 | +0.6 (+0.38%) | 20,133 |
| 23 Oct 2017 | INR | 158.7 | 159.3 | 155.75 | 157.95 | 157.95 | +1.75 (+1.12%) | 25,497 |
| 19 Oct 2017 | INR | 158.4 | 158.8 | 155.45 | 156.2 | 156.2 | 0.0 (0.0%) | 9,522 |
| 18 Oct 2017 | INR | 157.65 | 157.65 | 154.85 | 156.2 | 156.2 | -1.8 (-1.14%) | 5,952 |
| 17 Oct 2017 | INR | 153.1 | 158.75 | 153.1 | 158 | 158 | +2.65 (+1.71%) | 16,623 |
| 16 Oct 2017 | INR | 160 | 160.4 | 153.6 | 155.35 | 155.35 | -1.85 (-1.18%) | 18,394 |
| 13 Oct 2017 | INR | 152.05 | 158.95 | 152 | 157.2 | 157.2 | +4.65 (+3.05%) | 641,801 |
| 12 Oct 2017 | INR | 153.55 | 153.75 | 150 | 152.55 | 152.55 | +0.15 (+0.10%) | 8,550 |
| 11 Oct 2017 | INR | 156.5 | 159.3 | 150 | 152.4 | 152.4 | -2.55 (-1.65%) | 30,208 |
| 10 Oct 2017 | INR | 156.8 | 158.8 | 153.5 | 154.95 | 154.95 | -1.5 (-0.96%) | 28,205 |
| 9 Oct 2017 | INR | 155.3 | 157.4 | 155.1 | 156.45 | 156.45 | +1.85 (+1.20%) | 10,816 |
| 6 Oct 2017 | INR | 155.4 | 156.7 | 154.25 | 154.6 | 154.6 | -0.15 (-0.10%) | 12,097 |
| 5 Oct 2017 | INR | 156.8 | 156.95 | 153 | 154.75 | 154.75 | -2.4 (-1.53%) | 23,090 |
| 4 Oct 2017 | INR | 153.7 | 158.25 | 152.65 | 157.15 | 157.15 | +4.95 (+3.25%) | 16,011 |
| 3 Oct 2017 | INR | 153.35 | 156.5 | 151 | 152.2 | 152.2 | -0.5 (-0.33%) | 15,698 |
| 29 Sep 2017 | INR | 150.95 | 154.7 | 150.9 | 152.7 | 152.7 | +1.25 (+0.83%) | 6,785 |
| 28 Sep 2017 | INR | 150.65 | 153.5 | 149.4 | 151.45 | 151.45 | -0.1 (-0.07%) | 11,164 |
| 27 Sep 2017 | INR | 154.55 | 155.35 | 150.75 | 151.55 | 151.55 | -1.55 (-1.01%) | 17,730 |
