| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 136.55 | 143 | 136.3 | 137.35 | 137.35 | +1.75 (+1.29%) | 28,050 |
| 8 Nov 2017 | INR | 140.2 | 140.2 | 134.35 | 135.6 | 135.6 | -3.45 (-2.48%) | 11,898 |
| 7 Nov 2017 | INR | 143.5 | 144 | 138.6 | 139.05 | 139.05 | -3.3 (-2.32%) | 12,256 |
| 6 Nov 2017 | INR | 138.6 | 143.95 | 138.6 | 142.35 | 142.35 | +2.3 (+1.64%) | 8,969 |
| 3 Nov 2017 | INR | 141 | 143.15 | 139.25 | 140.05 | 140.05 | -0.6 (-0.43%) | 17,256 |
| 2 Nov 2017 | INR | 142.7 | 145.5 | 140 | 140.65 | 140.65 | +1.05 (+0.75%) | 27,128 |
| 1 Nov 2017 | INR | 143.95 | 144.5 | 139 | 139.6 | 139.6 | -3.25 (-2.28%) | 13,210 |
| 31 Oct 2017 | INR | 142.85 | 145.25 | 142.1 | 142.85 | 142.85 | -0.5 (-0.35%) | 5,404 |
| 30 Oct 2017 | INR | 141.65 | 144.35 | 141.05 | 143.35 | 143.35 | +2.85 (+2.03%) | 16,763 |
| 27 Oct 2017 | INR | 139.5 | 142.75 | 138.6 | 140.5 | 140.5 | -1.15 (-0.81%) | 11,504 |
| 26 Oct 2017 | INR | 145.9 | 147.25 | 139.55 | 141.65 | 141.65 | -2.95 (-2.04%) | 24,626 |
| 25 Oct 2017 | INR | 151.95 | 151.95 | 143.1 | 144.6 | 144.6 | -4 (-2.69%) | 14,888 |
| 24 Oct 2017 | INR | 152.85 | 152.85 | 148.2 | 148.6 | 148.6 | -4.2 (-2.75%) | 9,241 |
| 23 Oct 2017 | INR | 153.8 | 155.55 | 152.05 | 152.8 | 152.8 | -1.2 (-0.78%) | 7,887 |
| 19 Oct 2017 | INR | 153.95 | 154.85 | 152.1 | 154 | 154 | +3.55 (+2.36%) | 12,247 |
| 18 Oct 2017 | INR | 153.15 | 153.25 | 149.3 | 150.45 | 150.45 | -3.25 (-2.11%) | 7,152 |
| 17 Oct 2017 | INR | 146 | 154.9 | 146 | 153.7 | 153.7 | +0.6 (+0.39%) | 20,751 |
| 16 Oct 2017 | INR | 154.7 | 155 | 151.1 | 153.1 | 153.1 | +2.45 (+1.63%) | 20,617 |
| 13 Oct 2017 | INR | 155 | 155 | 150.2 | 150.65 | 150.65 | +0.6 (+0.40%) | 29,919 |
| 12 Oct 2017 | INR | 146.9 | 151 | 146.05 | 150.05 | 150.05 | +4.4 (+3.02%) | 16,779 |
| 11 Oct 2017 | INR | 149.9 | 150.75 | 145.25 | 145.65 | 145.65 | -3.6 (-2.41%) | 18,063 |
| 10 Oct 2017 | INR | 152.1 | 153 | 149 | 149.25 | 149.25 | -4.4 (-2.86%) | 17,765 |
| 9 Oct 2017 | INR | 150 | 155.9 | 150 | 153.65 | 153.65 | +2.05 (+1.35%) | 18,961 |
| 6 Oct 2017 | INR | 149 | 152.2 | 149 | 151.6 | 151.6 | +0.6 (+0.40%) | 35,430 |
| 5 Oct 2017 | INR | 146.5 | 152.2 | 146.5 | 151 | 151 | +3.5 (+2.37%) | 34,580 |
| 4 Oct 2017 | INR | 149 | 151.2 | 146.65 | 147.5 | 147.5 | -2.5 (-1.67%) | 12,673 |
| 3 Oct 2017 | INR | 151.95 | 153 | 148.5 | 150 | 150 | +0.35 (+0.23%) | 14,692 |
| 29 Sep 2017 | INR | 143 | 151.4 | 143 | 149.65 | 149.65 | +3.15 (+2.15%) | 17,617 |
| 28 Sep 2017 | INR | 146 | 149.95 | 144.6 | 146.5 | 146.5 | +2.3 (+1.60%) | 14,898 |
| 27 Sep 2017 | INR | 153.25 | 153.55 | 143.35 | 144.2 | 144.2 | -7.95 (-5.23%) | 26,736 |
