| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 135.1 | 139.8 | 135 | 137.2 | 137.2 | -1.05 (-0.76%) | 27,233 |
| 9 Nov 2017 | INR | 137.5 | 140 | 136 | 138.25 | 138.25 | +0.75 (+0.55%) | 22,678 |
| 8 Nov 2017 | INR | 141.9 | 141.9 | 135.5 | 137.5 | 137.5 | +0.55 (+0.40%) | 31,679 |
| 7 Nov 2017 | INR | 143 | 143 | 136.5 | 136.95 | 136.95 | -6.7 (-4.66%) | 97,787 |
| 6 Nov 2017 | INR | 143.65 | 145 | 138.1 | 143.65 | 143.65 | -0.1 (-0.07%) | 66,520 |
| 3 Nov 2017 | INR | 141.9 | 143.75 | 135 | 143.75 | 143.75 | +6.8 (+4.97%) | 143,038 |
| 2 Nov 2017 | INR | 137 | 139 | 135 | 136.95 | 136.95 | -0.2 (-0.15%) | 32,814 |
| 1 Nov 2017 | INR | 137.05 | 139.8 | 136 | 137.15 | 137.15 | -2.1 (-1.51%) | 22,471 |
| 31 Oct 2017 | INR | 140 | 140 | 137 | 139.25 | 139.25 | -0.75 (-0.54%) | 48,250 |
| 30 Oct 2017 | INR | 140.7 | 141.35 | 139.6 | 140 | 140 | -0.25 (-0.18%) | 30,203 |
| 27 Oct 2017 | INR | 144 | 144 | 139.1 | 140.25 | 140.25 | -0.45 (-0.32%) | 34,470 |
| 26 Oct 2017 | INR | 144.95 | 144.95 | 138.8 | 140.7 | 140.7 | -2.1 (-1.47%) | 101,014 |
| 25 Oct 2017 | INR | 145 | 148 | 140.6 | 142.8 | 142.8 | -2.85 (-1.96%) | 54,979 |
| 24 Oct 2017 | INR | 141.15 | 146.9 | 141.15 | 145.65 | 145.65 | +1.95 (+1.36%) | 57,209 |
| 23 Oct 2017 | INR | 144 | 147.4 | 140.6 | 143.7 | 143.7 | -0.45 (-0.31%) | 64,455 |
| 19 Oct 2017 | INR | 142 | 147 | 142 | 144.15 | 144.15 | +0.15 (+0.10%) | 24,918 |
| 18 Oct 2017 | INR | 144 | 145.5 | 140.6 | 144 | 144 | -0.35 (-0.24%) | 31,586 |
| 17 Oct 2017 | INR | 147 | 149.2 | 142 | 144.35 | 144.35 | -2.8 (-1.90%) | 45,808 |
| 16 Oct 2017 | INR | 146.1 | 150 | 145.15 | 147.15 | 147.15 | +1.5 (+1.03%) | 126,457 |
| 13 Oct 2017 | INR | 138.95 | 145.8 | 135.1 | 145.65 | 145.65 | +6.75 (+4.86%) | 123,157 |
| 12 Oct 2017 | INR | 143.9 | 145 | 137.7 | 138.9 | 138.9 | -5.95 (-4.11%) | 130,163 |
| 11 Oct 2017 | INR | 150 | 152 | 143.05 | 144.85 | 144.85 | -5.7 (-3.79%) | 89,349 |
| 10 Oct 2017 | INR | 149.8 | 152.95 | 142.4 | 150.55 | 150.55 | +0.7 (+0.47%) | 112,799 |
| 9 Oct 2017 | INR | 155.65 | 155.65 | 148.1 | 149.85 | 149.85 | +1.6 (+1.08%) | 375,021 |
| 6 Oct 2017 | INR | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | +7.05 (+4.99%) | 23,675 |
| 5 Oct 2017 | INR | 138.9 | 141.2 | 135.5 | 141.2 | 141.2 | +6.7 (+4.98%) | 44,550 |
| 4 Oct 2017 | INR | 128.05 | 134.5 | 128.05 | 134.5 | 134.5 | +6.4 (+5.00%) | 146,694 |
| 3 Oct 2017 | INR | 129.1 | 132.5 | 127.1 | 128.1 | 128.1 | -1.3 (-1.00%) | 73,950 |
| 29 Sep 2017 | INR | 129.9 | 132.8 | 126.05 | 129.4 | 129.4 | -2.95 (-2.23%) | 119,307 |
| 28 Sep 2017 | INR | 126 | 134.8 | 126 | 132.35 | 132.35 | -0.25 (-0.19%) | 351,393 |
