| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 166 | 174.25 | 162 | 169.75 | 169.75 | +1.85 (+1.10%) | 331,578 |
| 9 Nov 2017 | INR | 164.45 | 171.5 | 163 | 167.9 | 167.9 | +5.45 (+3.35%) | 184,136 |
| 8 Nov 2017 | INR | 160.15 | 169.75 | 157.5 | 162.45 | 162.45 | +0.8 (+0.49%) | 256,171 |
| 7 Nov 2017 | INR | 162 | 169 | 160.05 | 161.65 | 161.65 | -1.1 (-0.68%) | 66,210 |
| 6 Nov 2017 | INR | 168.8 | 168.8 | 162 | 162.75 | 162.75 | -2.65 (-1.60%) | 23,094 |
| 3 Nov 2017 | INR | 164.9 | 171 | 163.2 | 165.4 | 165.4 | +2.35 (+1.44%) | 85,611 |
| 2 Nov 2017 | INR | 170.9 | 177 | 157.55 | 163.05 | 163.05 | -6.7 (-3.95%) | 236,421 |
| 1 Nov 2017 | INR | 175 | 178.4 | 168.1 | 169.75 | 169.75 | -5.35 (-3.06%) | 123,637 |
| 31 Oct 2017 | INR | 164.9 | 181.5 | 163.25 | 175.1 | 175.1 | +13.95 (+8.66%) | 705,499 |
| 30 Oct 2017 | INR | 157.25 | 166.1 | 154 | 161.15 | 161.15 | +4.9 (+3.14%) | 120,084 |
| 27 Oct 2017 | INR | 155.6 | 162 | 152.55 | 156.25 | 156.25 | +1.7 (+1.10%) | 166,429 |
| 26 Oct 2017 | INR | 145.4 | 159.95 | 142.7 | 154.55 | 154.55 | +11.6 (+8.11%) | 428,104 |
| 25 Oct 2017 | INR | 142.5 | 149.6 | 139 | 142.95 | 142.95 | +2.7 (+1.93%) | 183,548 |
| 24 Oct 2017 | INR | 139.95 | 144.9 | 136 | 140.25 | 140.25 | +3.55 (+2.60%) | 41,646 |
| 23 Oct 2017 | INR | 140 | 141.7 | 135.05 | 136.7 | 136.7 | -0.8 (-0.58%) | 15,644 |
| 19 Oct 2017 | INR | 142.4 | 142.4 | 136.3 | 137.5 | 137.5 | -2 (-1.43%) | 12,847 |
| 18 Oct 2017 | INR | 142.5 | 143.85 | 136.2 | 139.5 | 139.5 | +0.9 (+0.65%) | 29,860 |
| 17 Oct 2017 | INR | 141 | 141.75 | 138.2 | 138.6 | 138.6 | -0.95 (-0.68%) | 13,514 |
| 16 Oct 2017 | INR | 144.9 | 144.9 | 138 | 139.55 | 139.55 | -2.4 (-1.69%) | 14,342 |
| 13 Oct 2017 | INR | 143.75 | 148.6 | 141.2 | 141.95 | 141.95 | +0.05 (+0.04%) | 45,773 |
| 12 Oct 2017 | INR | 140.45 | 145.95 | 139.95 | 141.9 | 141.9 | +1.45 (+1.03%) | 9,046 |
| 11 Oct 2017 | INR | 147 | 147 | 138.4 | 140.45 | 140.45 | -3.6 (-2.50%) | 19,828 |
| 10 Oct 2017 | INR | 143.7 | 148.3 | 143.05 | 144.05 | 144.05 | -1.65 (-1.13%) | 34,177 |
| 9 Oct 2017 | INR | 145 | 150.8 | 141.7 | 145.7 | 145.7 | -0.1 (-0.07%) | 152,757 |
| 6 Oct 2017 | INR | 134.9 | 147.7 | 131.25 | 145.8 | 145.8 | +13.15 (+9.91%) | 207,276 |
| 5 Oct 2017 | INR | 134.9 | 134.9 | 128.15 | 132.65 | 132.65 | +1.9 (+1.45%) | 50,256 |
| 4 Oct 2017 | INR | 132.5 | 133.85 | 129.05 | 130.75 | 130.75 | +2.25 (+1.75%) | 61,149 |
| 3 Oct 2017 | INR | 134 | 134.7 | 127.8 | 128.5 | 128.5 | -1 (-0.77%) | 21,884 |
| 29 Sep 2017 | INR | 132.45 | 132.45 | 128.15 | 129.5 | 129.5 | +0.3 (+0.23%) | 27,965 |
| 28 Sep 2017 | INR | 132.5 | 132.5 | 128.5 | 129.2 | 129.2 | +0.7 (+0.54%) | 17,649 |
