| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 151.35 | 151.35 | 145.4 | 149.25 | 149.25 | +1.75 (+1.19%) | 4,376 |
| 8 Nov 2017 | INR | 141 | 152.9 | 141 | 147.5 | 147.5 | -3.1 (-2.06%) | 6,590 |
| 7 Nov 2017 | INR | 157.9 | 160.25 | 148 | 150.6 | 150.6 | -2.6 (-1.70%) | 21,344 |
| 6 Nov 2017 | INR | 153 | 156 | 148 | 153.2 | 153.2 | +1 (+0.66%) | 13,971 |
| 3 Nov 2017 | INR | 146.3 | 153.1 | 144.95 | 152.2 | 152.2 | +10.45 (+7.37%) | 27,770 |
| 2 Nov 2017 | INR | 143.9 | 145 | 140.1 | 141.75 | 141.75 | -2.55 (-1.77%) | 3,800 |
| 1 Nov 2017 | INR | 147 | 148 | 142 | 144.3 | 144.3 | -2.1 (-1.43%) | 4,486 |
| 31 Oct 2017 | INR | 146.35 | 148.05 | 145.6 | 146.4 | 146.4 | +1 (+0.69%) | 3,908 |
| 30 Oct 2017 | INR | 144.2 | 152 | 144.2 | 145.4 | 145.4 | +1.1 (+0.76%) | 14,053 |
| 27 Oct 2017 | INR | 142.05 | 146.45 | 142 | 144.3 | 144.3 | +1.7 (+1.19%) | 5,567 |
| 26 Oct 2017 | INR | 141 | 144 | 134.5 | 142.6 | 142.6 | +0.85 (+0.60%) | 4,384 |
| 25 Oct 2017 | INR | 142 | 143.9 | 141 | 141.75 | 141.75 | +0.2 (+0.14%) | 3,789 |
| 24 Oct 2017 | INR | 142.05 | 143 | 141.5 | 141.55 | 141.55 | -0.9 (-0.63%) | 1,884 |
| 23 Oct 2017 | INR | 146.55 | 146.6 | 142 | 142.45 | 142.45 | -1.05 (-0.73%) | 4,484 |
| 19 Oct 2017 | INR | 141.3 | 145.6 | 141.3 | 143.5 | 143.5 | +2.2 (+1.56%) | 8,591 |
| 18 Oct 2017 | INR | 142.05 | 142.95 | 140 | 141.3 | 141.3 | +0.1 (+0.07%) | 3,122 |
| 17 Oct 2017 | INR | 137 | 143.35 | 137 | 141.2 | 141.2 | +2.2 (+1.58%) | 4,772 |
| 16 Oct 2017 | INR | 143.05 | 144.5 | 137.55 | 139 | 139 | -3.15 (-2.22%) | 4,354 |
| 13 Oct 2017 | INR | 146.2 | 148 | 140.5 | 142.15 | 142.15 | -3.75 (-2.57%) | 5,727 |
| 12 Oct 2017 | INR | 142.75 | 147 | 142.75 | 145.9 | 145.9 | +1.4 (+0.97%) | 3,603 |
| 11 Oct 2017 | INR | 147.1 | 149.2 | 142.25 | 144.5 | 144.5 | -0.5 (-0.34%) | 9,334 |
| 10 Oct 2017 | INR | 148 | 149 | 142.6 | 145 | 145 | -3.05 (-2.06%) | 13,102 |
| 9 Oct 2017 | INR | 146.5 | 148.55 | 144.15 | 148.05 | 148.05 | +2.1 (+1.44%) | 10,105 |
| 6 Oct 2017 | INR | 143.35 | 147.5 | 143.3 | 145.95 | 145.95 | +3 (+2.10%) | 10,543 |
| 5 Oct 2017 | INR | 141.5 | 143.8 | 140.6 | 142.95 | 142.95 | +2.6 (+1.85%) | 9,965 |
| 4 Oct 2017 | INR | 138 | 142.65 | 136.25 | 140.35 | 140.35 | +2.5 (+1.81%) | 26,548 |
| 3 Oct 2017 | INR | 141.55 | 141.55 | 137.3 | 137.85 | 137.85 | +1 (+0.73%) | 8,625 |
| 29 Sep 2017 | INR | 132.2 | 139.75 | 131.7 | 136.85 | 136.85 | +7.05 (+5.43%) | 386,165 |
| 28 Sep 2017 | INR | 130.9 | 132.15 | 129 | 129.8 | 129.8 | -1.05 (-0.80%) | 9,528 |
| 27 Sep 2017 | INR | 133.8 | 134 | 128.25 | 130.85 | 130.85 | -1.1 (-0.83%) | 171,326 |
