| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 138.8 | 140 | 135.55 | 137.7 | 137.7 | +0.8 (+0.58%) | 219,012 |
| 9 Nov 2017 | INR | 141.5 | 141.75 | 133.5 | 136.9 | 136.9 | -3.3 (-2.35%) | 722,600 |
| 8 Nov 2017 | INR | 144.1 | 144.95 | 138.4 | 140.2 | 140.2 | -2.85 (-1.99%) | 193,314 |
| 7 Nov 2017 | INR | 148.05 | 150.25 | 141.8 | 143.05 | 143.05 | -4.65 (-3.15%) | 269,617 |
| 6 Nov 2017 | INR | 150.7 | 151.9 | 147.1 | 147.7 | 147.7 | -3 (-1.99%) | 244,878 |
| 3 Nov 2017 | INR | 150.9 | 152 | 149.15 | 150.7 | 150.7 | +0.2 (+0.13%) | 290,345 |
| 2 Nov 2017 | INR | 149.7 | 152.5 | 148.15 | 150.5 | 150.5 | +1.9 (+1.28%) | 730,323 |
| 1 Nov 2017 | INR | 152 | 152.9 | 147.65 | 148.6 | 148.6 | -2.05 (-1.36%) | 814,067 |
| 31 Oct 2017 | INR | 149.5 | 151.8 | 147.3 | 150.65 | 150.65 | +1.25 (+0.84%) | 420,050 |
| 30 Oct 2017 | INR | 145.6 | 150 | 144.15 | 149.4 | 149.4 | +4.35 (+3.00%) | 643,777 |
| 27 Oct 2017 | INR | 144.9 | 147.5 | 142.75 | 145.05 | 145.05 | +1.6 (+1.12%) | 372,841 |
| 26 Oct 2017 | INR | 142.2 | 145 | 141.5 | 143.45 | 143.45 | +2.25 (+1.59%) | 404,962 |
| 25 Oct 2017 | INR | 148.5 | 148.75 | 140.05 | 141.2 | 141.2 | -7.3 (-4.92%) | 766,735 |
| 24 Oct 2017 | INR | 146.9 | 155 | 146.9 | 148.5 | 148.5 | +2.35 (+1.61%) | 2,397,925 |
| 23 Oct 2017 | INR | 147 | 148.9 | 144.5 | 146.15 | 146.15 | +0.5 (+0.34%) | 594,311 |
| 19 Oct 2017 | INR | 146 | 150 | 143.1 | 145.65 | 145.65 | +0.55 (+0.38%) | 172,765 |
| 18 Oct 2017 | INR | 145.7 | 146.9 | 144.5 | 145.1 | 145.1 | +0.05 (+0.03%) | 152,570 |
| 17 Oct 2017 | INR | 145.7 | 146.5 | 144 | 145.05 | 145.05 | +0.45 (+0.31%) | 223,037 |
| 16 Oct 2017 | INR | 148.6 | 148.9 | 144.05 | 144.6 | 144.6 | -3.3 (-2.23%) | 317,564 |
| 13 Oct 2017 | INR | 152.55 | 152.55 | 147.5 | 147.9 | 147.9 | -3.85 (-2.54%) | 369,537 |
| 12 Oct 2017 | INR | 154.8 | 157.5 | 150.9 | 151.75 | 151.75 | -1.35 (-0.88%) | 746,979 |
| 11 Oct 2017 | INR | 151.25 | 154 | 149.1 | 153.1 | 153.1 | +4.05 (+2.72%) | 1,053,958 |
| 10 Oct 2017 | INR | 144.9 | 149.8 | 143.55 | 149.05 | 149.05 | +5.15 (+3.58%) | 708,478 |
| 9 Oct 2017 | INR | 145.5 | 145.5 | 142.65 | 143.9 | 143.9 | +0.15 (+0.10%) | 241,080 |
| 6 Oct 2017 | INR | 145.65 | 147.5 | 142.65 | 143.75 | 143.75 | -1.1 (-0.76%) | 1,872,639 |
| 5 Oct 2017 | INR | 145.9 | 147 | 144 | 144.85 | 144.85 | +0.4 (+0.28%) | 357,507 |
| 4 Oct 2017 | INR | 141.65 | 146.95 | 140.2 | 144.45 | 144.45 | +4 (+2.85%) | 415,633 |
| 3 Oct 2017 | INR | 140.9 | 142.95 | 139.7 | 140.45 | 140.45 | -0.3 (-0.21%) | 148,859 |
| 29 Sep 2017 | INR | 137.7 | 141.95 | 135.2 | 140.75 | 140.75 | +4.35 (+3.19%) | 269,118 |
| 28 Sep 2017 | INR | 137.7 | 137.7 | 135.1 | 136.4 | 136.4 | +0.7 (+0.52%) | 232,514 |
