| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 135 | 136.5 | 133.5 | 135 | 135 | +0.3 (+0.22%) | 349,791 |
| 8 Nov 2017 | INR | 138.9 | 138.9 | 134.2 | 134.7 | 134.7 | -1.85 (-1.35%) | 920,372 |
| 7 Nov 2017 | INR | 136 | 139.1 | 135.9 | 136.55 | 136.55 | +0.55 (+0.40%) | 211,156 |
| 6 Nov 2017 | INR | 137.8 | 137.8 | 135.25 | 136 | 136 | -0.7 (-0.51%) | 159,630 |
| 3 Nov 2017 | INR | 138.1 | 139 | 136.15 | 136.7 | 136.7 | -1.4 (-1.01%) | 253,920 |
| 2 Nov 2017 | INR | 142.7 | 143.2 | 137.55 | 138.1 | 138.1 | -3.9 (-2.75%) | 468,782 |
| 1 Nov 2017 | INR | 142.8 | 143.95 | 140.7 | 142 | 142 | +0.25 (+0.18%) | 190,439 |
| 31 Oct 2017 | INR | 141.05 | 142.5 | 139.5 | 141.75 | 141.75 | +0.7 (+0.50%) | 233,025 |
| 30 Oct 2017 | INR | 139.5 | 141.75 | 139.5 | 141.05 | 141.05 | +2.1 (+1.51%) | 177,129 |
| 27 Oct 2017 | INR | 140.05 | 141.3 | 138.15 | 138.95 | 138.95 | -1.15 (-0.82%) | 261,963 |
| 26 Oct 2017 | INR | 140.3 | 142.35 | 139.1 | 140.1 | 140.1 | -0.5 (-0.36%) | 154,637 |
| 25 Oct 2017 | INR | 142 | 142 | 139.85 | 140.6 | 140.6 | +1.15 (+0.82%) | 1,220,303 |
| 24 Oct 2017 | INR | 140.65 | 146 | 138.2 | 139.45 | 139.45 | +0.1 (+0.07%) | 1,179,410 |
| 23 Oct 2017 | INR | 141.7 | 144 | 138.25 | 139.35 | 139.35 | -2.6 (-1.83%) | 155,806 |
| 19 Oct 2017 | INR | 142 | 143.1 | 139 | 141.95 | 141.95 | +1.95 (+1.39%) | 39,331 |
| 18 Oct 2017 | INR | 142.75 | 143 | 139.7 | 140 | 140 | -1.35 (-0.96%) | 1,111,025 |
| 17 Oct 2017 | INR | 142.1 | 144.9 | 139.55 | 141.35 | 141.35 | -1 (-0.70%) | 169,022 |
| 16 Oct 2017 | INR | 140.15 | 144.75 | 137.2 | 142.35 | 142.35 | +2.65 (+1.90%) | 2,329,991 |
| 13 Oct 2017 | INR | 140.5 | 141.1 | 138 | 139.7 | 139.7 | +0.65 (+0.47%) | 142,796 |
| 12 Oct 2017 | INR | 142 | 142 | 138.5 | 139.05 | 139.05 | -2.85 (-2.01%) | 165,737 |
| 11 Oct 2017 | INR | 144.05 | 144.95 | 140.5 | 141.9 | 141.9 | -2.15 (-1.49%) | 155,636 |
| 10 Oct 2017 | INR | 145.2 | 145.6 | 141 | 144.05 | 144.05 | -1.15 (-0.79%) | 140,808 |
| 9 Oct 2017 | INR | 142.25 | 146 | 140.75 | 145.2 | 145.2 | +2.8 (+1.97%) | 188,082 |
| 6 Oct 2017 | INR | 142.8 | 143.9 | 141 | 142.4 | 142.4 | +0.9 (+0.64%) | 132,102 |
| 5 Oct 2017 | INR | 135.85 | 143 | 135.15 | 141.5 | 141.5 | +6.8 (+5.05%) | 251,845 |
| 4 Oct 2017 | INR | 135.55 | 136.8 | 134.15 | 134.7 | 134.7 | -0.3 (-0.22%) | 552,909 |
| 3 Oct 2017 | INR | 137.4 | 137.4 | 134 | 135 | 135 | +1.4 (+1.05%) | 111,270 |
| 29 Sep 2017 | INR | 138.95 | 138.95 | 132.05 | 133.6 | 133.6 | -3.95 (-2.87%) | 146,237 |
| 28 Sep 2017 | INR | 134 | 139.85 | 134 | 137.55 | 137.55 | +2.55 (+1.89%) | 251,831 |
| 27 Sep 2017 | INR | 135 | 138.4 | 132.6 | 135 | 135 | 0.0 (0.0%) | 204,303 |
