| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 125.4 | 135.35 | 125.4 | 135.35 | 135.35 | +6.4 (+4.96%) | 37,405 |
| 9 Nov 2017 | INR | 125.3 | 133.2 | 125.3 | 128.95 | 128.95 | -1.1 (-0.85%) | 39,412 |
| 8 Nov 2017 | INR | 131.2 | 133 | 130.05 | 130.05 | 130.05 | -6.8 (-4.97%) | 46,509 |
| 7 Nov 2017 | INR | 141.1 | 144 | 136.85 | 136.85 | 136.85 | -7.2 (-5.00%) | 43,394 |
| 6 Nov 2017 | INR | 149.9 | 151 | 141.2 | 144.05 | 144.05 | -4.4 (-2.96%) | 55,148 |
| 3 Nov 2017 | INR | 153.8 | 153.8 | 142 | 148.45 | 148.45 | +1.6 (+1.09%) | 137,307 |
| 2 Nov 2017 | INR | 134.25 | 146.85 | 132.95 | 146.85 | 146.85 | +6.95 (+4.97%) | 123,002 |
| 1 Nov 2017 | INR | 140 | 144 | 136.15 | 139.9 | 139.9 | +1.3 (+0.94%) | 51,819 |
| 31 Oct 2017 | INR | 134.9 | 138.75 | 134.9 | 138.6 | 138.6 | +6.45 (+4.88%) | 52,928 |
| 30 Oct 2017 | INR | 125.65 | 132.15 | 125.65 | 132.15 | 132.15 | +6.25 (+4.96%) | 39,389 |
| 27 Oct 2017 | INR | 126 | 130.3 | 123.2 | 125.9 | 125.9 | +0.85 (+0.68%) | 33,222 |
| 26 Oct 2017 | INR | 122.5 | 127 | 119.05 | 125.05 | 125.05 | +1.6 (+1.30%) | 27,598 |
| 25 Oct 2017 | INR | 127.7 | 128 | 120.9 | 123.45 | 123.45 | -3.8 (-2.99%) | 29,781 |
| 24 Oct 2017 | INR | 130.3 | 133.9 | 126 | 127.25 | 127.25 | -3.05 (-2.34%) | 28,463 |
| 23 Oct 2017 | INR | 133.85 | 137.2 | 127 | 130.3 | 130.3 | -0.4 (-0.31%) | 73,405 |
| 19 Oct 2017 | INR | 132 | 133.85 | 127 | 130.7 | 130.7 | -0.6 (-0.46%) | 26,284 |
| 18 Oct 2017 | INR | 134.9 | 136.5 | 128.2 | 131.3 | 131.3 | -3.6 (-2.67%) | 35,603 |
| 17 Oct 2017 | INR | 142.85 | 142.85 | 130.25 | 134.9 | 134.9 | -1.65 (-1.21%) | 81,190 |
| 16 Oct 2017 | INR | 135.7 | 136.55 | 132 | 136.55 | 136.55 | +6.5 (+5.00%) | 69,348 |
| 13 Oct 2017 | INR | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | +6.15 (+4.96%) | 31,915 |
| 12 Oct 2017 | INR | 121 | 123.9 | 116.05 | 123.9 | 123.9 | +5.9 (+5%) | 42,446 |
| 11 Oct 2017 | INR | 121.35 | 121.35 | 115.5 | 118 | 118 | +2.4 (+2.08%) | 79,955 |
| 10 Oct 2017 | INR | 109 | 115.6 | 108.05 | 115.6 | 115.6 | +5.5 (+5.00%) | 59,325 |
| 9 Oct 2017 | INR | 107 | 111.5 | 107 | 110.1 | 110.1 | +3.55 (+3.33%) | 38,520 |
| 6 Oct 2017 | INR | 107 | 107.55 | 103.15 | 106.55 | 106.55 | +0.3 (+0.28%) | 15,453 |
| 5 Oct 2017 | INR | 103 | 107.1 | 103 | 106.25 | 106.25 | +4.25 (+4.17%) | 83,306 |
| 4 Oct 2017 | INR | 99.6 | 104.25 | 99.6 | 102 | 102 | -0.85 (-0.83%) | 32,535 |
| 3 Oct 2017 | INR | 102.9 | 105.8 | 100.05 | 102.85 | 102.85 | +2.05 (+2.03%) | 48,176 |
| 29 Sep 2017 | INR | 95 | 100.8 | 95 | 100.8 | 100.8 | +4.8 (+5%) | 21,371 |
| 28 Sep 2017 | INR | 93.05 | 97 | 93.05 | 96 | 96 | +0.15 (+0.16%) | 13,852 |
