| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | INR | 174.7 | 177 | 174 | 175.15 | 175.15 | +1.9 (+1.10%) | 53,748 |
| 16 Nov 2017 | INR | 175 | 180.4 | 171.85 | 173.25 | 173.25 | -0.15 (-0.09%) | 237,111 |
| 15 Nov 2017 | INR | 173 | 175.3 | 171.85 | 173.4 | 173.4 | +0.6 (+0.35%) | 127,736 |
| 14 Nov 2017 | INR | 174 | 175.6 | 172 | 172.8 | 172.8 | -1.4 (-0.80%) | 37,244 |
| 13 Nov 2017 | INR | 174 | 178 | 171.4 | 174.2 | 174.2 | -0.7 (-0.40%) | 190,090 |
| 10 Nov 2017 | INR | 169.9 | 179 | 165.8 | 174.9 | 174.9 | +6.3 (+3.74%) | 167,797 |
| 9 Nov 2017 | INR | 169 | 173 | 163.35 | 168.6 | 168.6 | +0.05 (+0.03%) | 163,925 |
| 8 Nov 2017 | INR | 166.9 | 173 | 166.8 | 168.55 | 168.55 | +3.25 (+1.97%) | 91,940 |
| 7 Nov 2017 | INR | 177.5 | 178.7 | 164.25 | 165.3 | 165.3 | -11.7 (-6.61%) | 254,034 |
| 6 Nov 2017 | INR | 180.25 | 182.95 | 175.95 | 177 | 177 | -3.45 (-1.91%) | 61,392 |
| 3 Nov 2017 | INR | 179.5 | 183 | 178.55 | 180.45 | 180.45 | +1.05 (+0.59%) | 256,629 |
| 2 Nov 2017 | INR | 175 | 181.8 | 174.95 | 179.4 | 179.4 | +4.25 (+2.43%) | 54,797 |
| 1 Nov 2017 | INR | 176.2 | 177.4 | 174.95 | 175.15 | 175.15 | -0.55 (-0.31%) | 36,507 |
| 31 Oct 2017 | INR | 177.2 | 177.95 | 174.9 | 175.7 | 175.7 | -0.7 (-0.40%) | 53,050 |
| 30 Oct 2017 | INR | 175.95 | 177.75 | 175 | 176.4 | 176.4 | +1 (+0.57%) | 45,084 |
| 27 Oct 2017 | INR | 174.95 | 178.6 | 174.55 | 175.4 | 175.4 | +1.2 (+0.69%) | 76,219 |
| 26 Oct 2017 | INR | 168 | 175.4 | 167.55 | 174.2 | 174.2 | +5.9 (+3.51%) | 154,429 |
| 25 Oct 2017 | INR | 171.5 | 171.95 | 164.25 | 168.3 | 168.3 | -2.35 (-1.38%) | 102,811 |
| 24 Oct 2017 | INR | 172.2 | 173.1 | 169.85 | 170.65 | 170.65 | -1.9 (-1.10%) | 52,701 |
| 23 Oct 2017 | INR | 177.45 | 177.45 | 170.75 | 172.55 | 172.55 | -3.35 (-1.90%) | 77,064 |
| 19 Oct 2017 | INR | 176.25 | 178.25 | 174.15 | 175.9 | 175.9 | -0.6 (-0.34%) | 17,924 |
| 18 Oct 2017 | INR | 182.2 | 185.9 | 174.5 | 176.5 | 176.5 | -4.05 (-2.24%) | 233,981 |
| 17 Oct 2017 | INR | 179 | 182.7 | 177.6 | 180.55 | 180.55 | +1.75 (+0.98%) | 141,851 |
| 16 Oct 2017 | INR | 180 | 181.7 | 176.5 | 178.8 | 178.8 | +0.4 (+0.22%) | 162,918 |
| 13 Oct 2017 | INR | 183.05 | 187.8 | 174.6 | 178.4 | 178.4 | -5.35 (-2.91%) | 225,982 |
| 12 Oct 2017 | INR | 180 | 185.7 | 179.8 | 183.75 | 183.75 | +3.5 (+1.94%) | 334,939 |
| 11 Oct 2017 | INR | 180 | 184.9 | 177.7 | 180.25 | 180.25 | +0.7 (+0.39%) | 327,751 |
| 10 Oct 2017 | INR | 172.95 | 180.95 | 172 | 179.55 | 179.55 | +6.15 (+3.55%) | 302,801 |
| 9 Oct 2017 | INR | 177 | 177.1 | 172.15 | 173.4 | 173.4 | -3.8 (-2.14%) | 134,900 |
| 6 Oct 2017 | INR | 177 | 180.95 | 175.9 | 177.2 | 177.2 | -0.5 (-0.28%) | 233,701 |
