| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 148.65 | 149.75 | 146.5 | 146.95 | 146.95 | -2.05 (-1.38%) | 81,154 |
| 9 Nov 2017 | INR | 149.05 | 152 | 146.75 | 149 | 149 | +0.55 (+0.37%) | 42,179 |
| 8 Nov 2017 | INR | 147.15 | 152.2 | 144.1 | 148.45 | 148.45 | -1.4 (-0.93%) | 109,027 |
| 7 Nov 2017 | INR | 158.05 | 160.55 | 149 | 149.85 | 149.85 | -4.1 (-2.66%) | 216,827 |
| 6 Nov 2017 | INR | 152 | 156 | 148.35 | 153.95 | 153.95 | +1.65 (+1.08%) | 131,501 |
| 3 Nov 2017 | INR | 142 | 153 | 142 | 152.3 | 152.3 | +11.2 (+7.94%) | 203,148 |
| 2 Nov 2017 | INR | 145.45 | 145.45 | 139.75 | 141.1 | 141.1 | -3.6 (-2.49%) | 57,592 |
| 1 Nov 2017 | INR | 145 | 149.9 | 143.7 | 144.7 | 144.7 | -1.5 (-1.03%) | 25,343 |
| 31 Oct 2017 | INR | 145 | 148.5 | 145 | 146.2 | 146.2 | +0.2 (+0.14%) | 19,927 |
| 30 Oct 2017 | INR | 145 | 153 | 144 | 146 | 146 | +0.85 (+0.59%) | 94,244 |
| 27 Oct 2017 | INR | 142.1 | 147 | 141 | 145.15 | 145.15 | +2.6 (+1.82%) | 380,615 |
| 26 Oct 2017 | INR | 139.2 | 145 | 139.2 | 142.55 | 142.55 | +0.5 (+0.35%) | 40,517 |
| 25 Oct 2017 | INR | 141 | 145.2 | 141 | 142.05 | 142.05 | +0.2 (+0.14%) | 35,214 |
| 24 Oct 2017 | INR | 141.5 | 144 | 140.95 | 141.85 | 141.85 | -0.75 (-0.53%) | 48,287 |
| 23 Oct 2017 | INR | 147 | 147 | 142 | 142.6 | 142.6 | -1.1 (-0.77%) | 18,403 |
| 19 Oct 2017 | INR | 139.05 | 147.05 | 139.05 | 143.7 | 143.7 | +2.95 (+2.10%) | 19,492 |
| 18 Oct 2017 | INR | 144.9 | 144.9 | 139 | 140.75 | 140.75 | -1.1 (-0.78%) | 37,638 |
| 17 Oct 2017 | INR | 141 | 145 | 136.15 | 141.85 | 141.85 | +2.35 (+1.68%) | 51,756 |
| 16 Oct 2017 | INR | 144 | 145 | 137 | 139.5 | 139.5 | -3.75 (-2.62%) | 66,211 |
| 13 Oct 2017 | INR | 146.5 | 147.8 | 140.55 | 143.25 | 143.25 | -2.9 (-1.98%) | 39,831 |
| 12 Oct 2017 | INR | 143.75 | 147.85 | 143.5 | 146.15 | 146.15 | +1.1 (+0.76%) | 57,502 |
| 11 Oct 2017 | INR | 146.5 | 150 | 143.7 | 145.05 | 145.05 | +0.15 (+0.10%) | 98,910 |
| 10 Oct 2017 | INR | 147.85 | 149.3 | 142.4 | 144.9 | 144.9 | -2.75 (-1.86%) | 78,796 |
| 9 Oct 2017 | INR | 147.95 | 148.8 | 143.35 | 147.65 | 147.65 | +1.35 (+0.92%) | 50,563 |
| 6 Oct 2017 | INR | 140.2 | 147.7 | 139.95 | 146.3 | 146.3 | +3.25 (+2.27%) | 83,064 |
| 5 Oct 2017 | INR | 139.25 | 144 | 139.05 | 143.05 | 143.05 | +2.35 (+1.67%) | 39,497 |
| 4 Oct 2017 | INR | 139.65 | 143.4 | 136.5 | 140.7 | 140.7 | +2.8 (+2.03%) | 113,221 |
| 3 Oct 2017 | INR | 140.4 | 140.75 | 136.4 | 137.9 | 137.9 | +0.35 (+0.25%) | 38,248 |
| 29 Sep 2017 | INR | 129.85 | 140.9 | 129.85 | 137.55 | 137.55 | +7.5 (+5.77%) | 72,472 |
| 28 Sep 2017 | INR | 131.45 | 132.4 | 129.1 | 130.05 | 130.05 | -1.4 (-1.07%) | 35,183 |
