| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 136.85 | 139.2 | 135.55 | 136.35 | 136.35 | -0.75 (-0.55%) | 72,427 |
| 9 Nov 2017 | INR | 136.6 | 142.4 | 136.5 | 137.1 | 137.1 | +1.55 (+1.14%) | 165,371 |
| 8 Nov 2017 | INR | 139.8 | 139.8 | 134.05 | 135.55 | 135.55 | -3.35 (-2.41%) | 67,606 |
| 7 Nov 2017 | INR | 143.25 | 143.8 | 138.1 | 138.9 | 138.9 | -3.3 (-2.32%) | 66,513 |
| 6 Nov 2017 | INR | 139.9 | 143.8 | 139.2 | 142.2 | 142.2 | +2.3 (+1.64%) | 82,658 |
| 3 Nov 2017 | INR | 140.9 | 143 | 139.65 | 139.9 | 139.9 | 0.0 (0.0%) | 88,894 |
| 2 Nov 2017 | INR | 143 | 144 | 139.15 | 139.9 | 139.9 | +0.1 (+0.07%) | 152,117 |
| 1 Nov 2017 | INR | 143 | 144.35 | 139 | 139.8 | 139.8 | -2.65 (-1.86%) | 128,783 |
| 31 Oct 2017 | INR | 143.85 | 145.05 | 141.65 | 142.45 | 142.45 | -0.9 (-0.63%) | 51,403 |
| 30 Oct 2017 | INR | 142 | 144.4 | 140.65 | 143.35 | 143.35 | +2.95 (+2.10%) | 39,611 |
| 27 Oct 2017 | INR | 140.95 | 142.65 | 139.2 | 140.4 | 140.4 | -0.3 (-0.21%) | 97,303 |
| 26 Oct 2017 | INR | 144.5 | 147.95 | 138.4 | 140.7 | 140.7 | -3 (-2.09%) | 139,917 |
| 25 Oct 2017 | INR | 148.7 | 151 | 141.05 | 143.7 | 143.7 | -4.85 (-3.26%) | 86,098 |
| 24 Oct 2017 | INR | 152.05 | 152.7 | 148.2 | 148.55 | 148.55 | -3.7 (-2.43%) | 53,580 |
| 23 Oct 2017 | INR | 154.5 | 155 | 151 | 152.25 | 152.25 | -1.45 (-0.94%) | 44,438 |
| 19 Oct 2017 | INR | 154 | 154.35 | 152.6 | 153.7 | 153.7 | +3.1 (+2.06%) | 48,496 |
| 18 Oct 2017 | INR | 152.5 | 153.8 | 150.1 | 150.6 | 150.6 | -2.65 (-1.73%) | 42,731 |
| 17 Oct 2017 | INR | 153.2 | 154.35 | 151.25 | 153.25 | 153.25 | 0.0 (0.0%) | 64,393 |
| 16 Oct 2017 | INR | 152 | 155 | 150.95 | 153.25 | 153.25 | +2.05 (+1.36%) | 129,196 |
| 13 Oct 2017 | INR | 154.4 | 155 | 150.6 | 151.2 | 151.2 | +0.95 (+0.63%) | 181,400 |
| 12 Oct 2017 | INR | 146.25 | 151.4 | 145.85 | 150.25 | 150.25 | +4.25 (+2.91%) | 93,759 |
| 11 Oct 2017 | INR | 149.9 | 150.6 | 145.4 | 146 | 146 | -3.1 (-2.08%) | 105,100 |
| 10 Oct 2017 | INR | 153.8 | 153.8 | 148.6 | 149.1 | 149.1 | -4.55 (-2.96%) | 101,756 |
| 9 Oct 2017 | INR | 151.85 | 155.9 | 151.5 | 153.65 | 153.65 | +2.4 (+1.59%) | 131,699 |
| 6 Oct 2017 | INR | 151.4 | 152.5 | 149.1 | 151.25 | 151.25 | -0.1 (-0.07%) | 110,458 |
| 5 Oct 2017 | INR | 148 | 152.35 | 146.75 | 151.35 | 151.35 | +3.4 (+2.30%) | 141,041 |
| 4 Oct 2017 | INR | 150.15 | 151.5 | 146.4 | 147.95 | 147.95 | -2.2 (-1.47%) | 74,120 |
| 3 Oct 2017 | INR | 150.2 | 152.8 | 148.55 | 150.15 | 150.15 | +0.1 (+0.07%) | 67,009 |
| 29 Sep 2017 | INR | 148 | 151.7 | 146.25 | 150.05 | 150.05 | +2.95 (+2.01%) | 93,513 |
| 28 Sep 2017 | INR | 144.05 | 149.8 | 144.05 | 147.1 | 147.1 | +2.55 (+1.76%) | 68,463 |
