| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 146.1 | 153.75 | 143.35 | 145.6 | 145.6 | +1.1 (+0.76%) | 466,962 |
| 8 Nov 2017 | INR | 145 | 149.65 | 143.5 | 144.5 | 144.5 | -0.05 (-0.03%) | 195,555 |
| 7 Nov 2017 | INR | 146.55 | 149.5 | 142.2 | 144.55 | 144.55 | -2 (-1.36%) | 203,152 |
| 6 Nov 2017 | INR | 144.95 | 152.75 | 144.55 | 146.55 | 146.55 | +0.95 (+0.65%) | 230,763 |
| 3 Nov 2017 | INR | 147.3 | 149.4 | 144.75 | 145.6 | 145.6 | -2.7 (-1.82%) | 137,179 |
| 2 Nov 2017 | INR | 142.2 | 151.5 | 139.8 | 148.3 | 148.3 | +6.25 (+4.40%) | 351,844 |
| 1 Nov 2017 | INR | 141.5 | 144.9 | 141.3 | 142.05 | 142.05 | +1.65 (+1.18%) | 123,277 |
| 31 Oct 2017 | INR | 135 | 142 | 132.9 | 140.4 | 140.4 | +5.5 (+4.08%) | 369,574 |
| 30 Oct 2017 | INR | 132 | 137 | 132 | 134.9 | 134.9 | +3.7 (+2.82%) | 155,233 |
| 27 Oct 2017 | INR | 135 | 135.9 | 129.2 | 131.2 | 131.2 | -1.95 (-1.46%) | 102,871 |
| 26 Oct 2017 | INR | 130.2 | 137 | 129.95 | 133.15 | 133.15 | +3.9 (+3.02%) | 200,937 |
| 25 Oct 2017 | INR | 129.15 | 132.15 | 128.3 | 129.25 | 129.25 | -0.4 (-0.31%) | 82,252 |
| 24 Oct 2017 | INR | 128.85 | 131.85 | 127.5 | 129.65 | 129.65 | +1.7 (+1.33%) | 98,798 |
| 23 Oct 2017 | INR | 131.75 | 131.75 | 127.2 | 127.95 | 127.95 | -3.1 (-2.37%) | 40,770 |
| 19 Oct 2017 | INR | 132.2 | 132.35 | 129.1 | 131.05 | 131.05 | 0.0 (0.0%) | 22,493 |
| 18 Oct 2017 | INR | 129.85 | 132.5 | 120.7 | 131.05 | 131.05 | +1.15 (+0.89%) | 88,244 |
| 17 Oct 2017 | INR | 132.65 | 133.25 | 129.2 | 129.9 | 129.9 | -1.5 (-1.14%) | 82,381 |
| 16 Oct 2017 | INR | 134 | 135 | 129.1 | 131.4 | 131.4 | -1.15 (-0.87%) | 139,155 |
| 13 Oct 2017 | INR | 136.5 | 138.9 | 132 | 132.55 | 132.55 | -2.8 (-2.07%) | 142,878 |
| 12 Oct 2017 | INR | 130.2 | 137.4 | 130.2 | 135.35 | 135.35 | +7.9 (+6.20%) | 303,122 |
| 11 Oct 2017 | INR | 131.8 | 134.35 | 126.65 | 127.45 | 127.45 | -4.4 (-3.34%) | 116,820 |
| 10 Oct 2017 | INR | 132.9 | 134.6 | 129 | 131.85 | 131.85 | +0.35 (+0.27%) | 124,459 |
| 9 Oct 2017 | INR | 131 | 134.8 | 130 | 131.5 | 131.5 | +1.25 (+0.96%) | 165,785 |
| 6 Oct 2017 | INR | 126.9 | 132 | 125.1 | 130.25 | 130.25 | +3.25 (+2.56%) | 208,148 |
| 5 Oct 2017 | INR | 120.25 | 132.7 | 120.25 | 127 | 127 | +7.05 (+5.88%) | 813,610 |
| 4 Oct 2017 | INR | 118.45 | 122 | 118 | 119.95 | 119.95 | +0.75 (+0.63%) | 68,131 |
| 3 Oct 2017 | INR | 119.85 | 121.45 | 118.55 | 119.2 | 119.2 | -0.15 (-0.13%) | 29,854 |
| 29 Sep 2017 | INR | 117.5 | 120.95 | 117.5 | 119.35 | 119.35 | +3.05 (+2.62%) | 87,525 |
| 28 Sep 2017 | INR | 115.8 | 118 | 115.35 | 116.3 | 116.3 | +2 (+1.75%) | 64,432 |
| 27 Sep 2017 | INR | 120 | 121.5 | 113.25 | 114.3 | 114.3 | -4.75 (-3.99%) | 95,665 |
