| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | INR | 136.8 | 136.8 | 134 | 134.15 | 134.15 | -0.8 (-0.59%) | 279,943 |
| 27 Nov 2017 | INR | 136 | 136 | 134.5 | 134.95 | 134.95 | -0.9 (-0.66%) | 155,571 |
| 24 Nov 2017 | INR | 135.5 | 136.45 | 135.3 | 135.85 | 135.85 | +0.4 (+0.30%) | 128,863 |
| 23 Nov 2017 | INR | 136 | 136.7 | 135.1 | 135.45 | 135.45 | -0.35 (-0.26%) | 112,989 |
| 22 Nov 2017 | INR | 136.25 | 137.6 | 135.5 | 135.8 | 135.8 | -0.2 (-0.15%) | 311,599 |
| 21 Nov 2017 | INR | 135.8 | 136.5 | 135 | 136 | 136 | +1.25 (+0.93%) | 250,368 |
| 20 Nov 2017 | INR | 135.2 | 136.5 | 134.5 | 134.75 | 134.75 | -0.45 (-0.33%) | 187,354 |
| 17 Nov 2017 | INR | 134.35 | 136.1 | 134.25 | 135.2 | 135.2 | +1.45 (+1.08%) | 178,353 |
| 16 Nov 2017 | INR | 134 | 134.6 | 133 | 133.75 | 133.75 | +0.8 (+0.60%) | 185,870 |
| 15 Nov 2017 | INR | 133.5 | 133.5 | 132.9 | 132.95 | 132.95 | +0.05 (+0.04%) | 278,186 |
| 14 Nov 2017 | INR | 132.5 | 133.5 | 131.5 | 132.9 | 132.9 | +1.15 (+0.87%) | 209,501 |
| 13 Nov 2017 | INR | 134.75 | 134.75 | 131.5 | 131.75 | 131.75 | -1.5 (-1.13%) | 217,315 |
| 10 Nov 2017 | INR | 134 | 134.5 | 132.9 | 133.25 | 133.25 | -0.35 (-0.26%) | 172,265 |
| 9 Nov 2017 | INR | 135 | 135.1 | 133.1 | 133.6 | 133.6 | -0.3 (-0.22%) | 146,422 |
| 8 Nov 2017 | INR | 135.3 | 135.35 | 133.5 | 133.9 | 133.9 | -0.05 (-0.04%) | 241,593 |
| 7 Nov 2017 | INR | 132.25 | 134.65 | 132.25 | 133.95 | 133.95 | +0.85 (+0.64%) | 224,395 |
| 6 Nov 2017 | INR | 132.7 | 134.3 | 132.3 | 133.1 | 133.1 | -0.4 (-0.30%) | 292,987 |
| 3 Nov 2017 | INR | 133.45 | 135.5 | 132.9 | 133.5 | 133.5 | +0.05 (+0.04%) | 216,648 |
| 2 Nov 2017 | INR | 135.4 | 135.5 | 131 | 133.45 | 133.45 | +0.2 (+0.15%) | 284,311 |
| 1 Nov 2017 | INR | 135.75 | 135.75 | 132.1 | 133.25 | 133.25 | +0.15 (+0.11%) | 387,905 |
| 31 Oct 2017 | INR | 135.8 | 135.8 | 132 | 133.1 | 133.1 | -0.05 (-0.04%) | 539,309 |
| 30 Oct 2017 | INR | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | +2.6 (+1.99%) | 222,209 |
| 27 Oct 2017 | INR | 130.55 | 130.55 | 128.5 | 130.55 | 130.55 | +2.15 (+1.67%) | 281,235 |
| 26 Oct 2017 | INR | 128.4 | 128.4 | 123.5 | 128.4 | 128.4 | +2.5 (+1.99%) | 339,119 |
| 25 Oct 2017 | INR | 125.9 | 125.9 | 125.9 | 125.9 | 125.9 | +2.45 (+1.98%) | 405,671 |
| 24 Oct 2017 | INR | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | +2.4 (+1.98%) | 284,551 |
| 23 Oct 2017 | INR | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | +2.35 (+1.98%) | 110,309 |
| 19 Oct 2017 | INR | 118.7 | 118.7 | 118.7 | 118.7 | 118.7 | +2.3 (+1.98%) | 24,690 |
| 18 Oct 2017 | INR | 111.9 | 116.4 | 111.9 | 116.4 | 116.4 | +2.25 (+1.97%) | 403,811 |
| 17 Oct 2017 | INR | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | +2.2 (+1.97%) | 384,165 |
