| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | INR | 146.6 | 147.55 | 144.55 | 145 | 145 | -0.35 (-0.24%) | 152,994 |
| 21 Nov 2017 | INR | 147.8 | 149.15 | 144.3 | 145.35 | 145.35 | -1.2 (-0.82%) | 189,313 |
| 20 Nov 2017 | INR | 141.05 | 147.2 | 140.7 | 146.55 | 146.55 | +5.55 (+3.94%) | 256,795 |
| 17 Nov 2017 | INR | 140 | 143.25 | 139.55 | 141 | 141 | +2.45 (+1.77%) | 213,570 |
| 16 Nov 2017 | INR | 138.1 | 139.45 | 137 | 138.55 | 138.55 | +0.6 (+0.43%) | 119,076 |
| 15 Nov 2017 | INR | 141.25 | 141.5 | 136.8 | 137.95 | 137.95 | -2.65 (-1.88%) | 151,657 |
| 14 Nov 2017 | INR | 140.95 | 141.7 | 138.5 | 140.6 | 140.6 | +0.6 (+0.43%) | 164,341 |
| 13 Nov 2017 | INR | 140.8 | 142.25 | 139 | 140 | 140 | -0.05 (-0.04%) | 168,960 |
| 10 Nov 2017 | INR | 139.85 | 142.5 | 138 | 140.05 | 140.05 | +0.9 (+0.65%) | 1,781,425 |
| 9 Nov 2017 | INR | 138.8 | 140.75 | 137.2 | 139.15 | 139.15 | +2.3 (+1.68%) | 243,209 |
| 8 Nov 2017 | INR | 139.1 | 139.1 | 135.25 | 136.85 | 136.85 | -3.15 (-2.25%) | 412,334 |
| 7 Nov 2017 | INR | 144.5 | 145.5 | 139.25 | 140 | 140 | -4.45 (-3.08%) | 274,537 |
| 6 Nov 2017 | INR | 147.85 | 147.85 | 144.1 | 144.45 | 144.45 | -2.05 (-1.40%) | 160,275 |
| 3 Nov 2017 | INR | 144.45 | 148 | 142.55 | 146.5 | 146.5 | +2.25 (+1.56%) | 388,755 |
| 2 Nov 2017 | INR | 147.35 | 147.5 | 144 | 144.25 | 144.25 | -1.8 (-1.23%) | 152,527 |
| 1 Nov 2017 | INR | 147.3 | 148.85 | 145.65 | 146.05 | 146.05 | -1.25 (-0.85%) | 114,860 |
| 31 Oct 2017 | INR | 145.1 | 148.5 | 145.1 | 147.3 | 147.3 | +2.4 (+1.66%) | 150,968 |
| 30 Oct 2017 | INR | 145.1 | 146.7 | 144.5 | 144.9 | 144.9 | +0.9 (+0.63%) | 151,347 |
| 27 Oct 2017 | INR | 146.1 | 147 | 143.5 | 144 | 144 | -2.1 (-1.44%) | 351,733 |
| 26 Oct 2017 | INR | 149.55 | 152.9 | 145.5 | 146.1 | 146.1 | -4.55 (-3.02%) | 654,827 |
| 25 Oct 2017 | INR | 153.9 | 154.5 | 148.8 | 150.65 | 150.65 | -1.95 (-1.28%) | 147,490 |
| 24 Oct 2017 | INR | 152.45 | 153.4 | 151.55 | 152.6 | 152.6 | +0.75 (+0.49%) | 100,077 |
| 23 Oct 2017 | INR | 152.3 | 153.25 | 151.25 | 151.85 | 151.85 | -1 (-0.65%) | 78,182 |
| 19 Oct 2017 | INR | 155 | 155 | 152 | 152.85 | 152.85 | -1.4 (-0.91%) | 36,000 |
| 18 Oct 2017 | INR | 156.6 | 157.45 | 153.05 | 154.25 | 154.25 | -1.35 (-0.87%) | 133,132 |
| 17 Oct 2017 | INR | 153.9 | 157 | 152 | 155.6 | 155.6 | +2.65 (+1.73%) | 122,908 |
| 16 Oct 2017 | INR | 153.95 | 155.3 | 152.6 | 152.95 | 152.95 | +0.65 (+0.43%) | 89,537 |
| 13 Oct 2017 | INR | 152.8 | 155 | 152.05 | 152.3 | 152.3 | +0.55 (+0.36%) | 113,528 |
| 12 Oct 2017 | INR | 151.55 | 152.4 | 150.65 | 151.75 | 151.75 | +0.7 (+0.46%) | 141,717 |
| 11 Oct 2017 | INR | 154.35 | 155.65 | 150.3 | 151.05 | 151.05 | -3.05 (-1.98%) | 122,718 |
