| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 144.5 | 146.75 | 139.5 | 141.5 | 141.5 | -9 (-5.98%) | 849,678 |
| 8 Nov 2017 | INR | 157.85 | 161.6 | 149.6 | 150.5 | 150.5 | -6.8 (-4.32%) | 727,358 |
| 7 Nov 2017 | INR | 164.45 | 164.9 | 154.85 | 157.3 | 157.3 | -6.05 (-3.70%) | 548,949 |
| 6 Nov 2017 | INR | 159.15 | 164.55 | 158.95 | 163.35 | 163.35 | +4.25 (+2.67%) | 622,028 |
| 3 Nov 2017 | INR | 158.1 | 161 | 155.35 | 159.1 | 159.1 | +2.05 (+1.31%) | 401,185 |
| 2 Nov 2017 | INR | 160.4 | 161.9 | 156 | 157.05 | 157.05 | -2.3 (-1.44%) | 392,400 |
| 1 Nov 2017 | INR | 162.4 | 162.9 | 158.55 | 159.35 | 159.35 | -1.2 (-0.75%) | 733,088 |
| 31 Oct 2017 | INR | 154.9 | 161.25 | 153.5 | 160.55 | 160.55 | +6.35 (+4.12%) | 813,922 |
| 30 Oct 2017 | INR | 156.3 | 156.55 | 152.2 | 154.2 | 154.2 | -0.65 (-0.42%) | 463,895 |
| 27 Oct 2017 | INR | 155.5 | 159.6 | 154 | 154.85 | 154.85 | -0.2 (-0.13%) | 683,251 |
| 26 Oct 2017 | INR | 153 | 157.1 | 152.5 | 155.05 | 155.05 | +2.75 (+1.81%) | 1,005,473 |
| 25 Oct 2017 | INR | 148.65 | 152.95 | 143.5 | 152.3 | 152.3 | +6.35 (+4.35%) | 1,516,091 |
| 24 Oct 2017 | INR | 144 | 148.7 | 143.25 | 145.95 | 145.95 | +3.35 (+2.35%) | 1,397,533 |
| 23 Oct 2017 | INR | 138.85 | 143.4 | 136 | 142.6 | 142.6 | +4.9 (+3.56%) | 781,541 |
| 19 Oct 2017 | INR | 137.9 | 139.15 | 136.25 | 137.7 | 137.7 | +0.85 (+0.62%) | 213,044 |
| 18 Oct 2017 | INR | 136.7 | 139.3 | 136.05 | 136.85 | 136.85 | +0.15 (+0.11%) | 428,364 |
| 17 Oct 2017 | INR | 136 | 139 | 134.5 | 136.7 | 136.7 | +1.65 (+1.22%) | 200,966 |
| 16 Oct 2017 | INR | 135.1 | 137.7 | 133.75 | 135.05 | 135.05 | -0.2 (-0.15%) | 211,265 |
| 13 Oct 2017 | INR | 135.95 | 138.35 | 134.85 | 135.25 | 135.25 | -0.8 (-0.59%) | 320,285 |
| 12 Oct 2017 | INR | 138.6 | 140.25 | 134.8 | 136.05 | 136.05 | -1.65 (-1.20%) | 567,125 |
| 11 Oct 2017 | INR | 142 | 146.4 | 136.7 | 137.7 | 137.7 | -2.3 (-1.64%) | 1,462,133 |
| 10 Oct 2017 | INR | 136.5 | 141.1 | 136.5 | 140 | 140 | +3.6 (+2.64%) | 1,064,710 |
| 9 Oct 2017 | INR | 135.9 | 137.85 | 133 | 136.4 | 136.4 | +1.35 (+1.00%) | 457,646 |
| 6 Oct 2017 | INR | 135.65 | 136.8 | 134.5 | 135.05 | 135.05 | +0.65 (+0.48%) | 211,392 |
| 5 Oct 2017 | INR | 134.4 | 136.8 | 134 | 134.4 | 134.4 | +0.9 (+0.67%) | 354,199 |
| 4 Oct 2017 | INR | 128.75 | 134.7 | 128.35 | 133.5 | 133.5 | +5.75 (+4.50%) | 568,241 |
| 3 Oct 2017 | INR | 127.6 | 130.1 | 126.9 | 127.75 | 127.75 | +0.3 (+0.24%) | 212,951 |
| 29 Sep 2017 | INR | 125.05 | 129.3 | 125.05 | 127.45 | 127.45 | +1.2 (+0.95%) | 206,321 |
| 28 Sep 2017 | INR | 127.35 | 128.85 | 125.5 | 126.25 | 126.25 | -1.1 (-0.86%) | 119,244 |
| 27 Sep 2017 | INR | 130.5 | 132 | 126.6 | 127.35 | 127.35 | -3.05 (-2.34%) | 246,952 |
