| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 136.5 | 136.94 | 134.56 | 135.06 | 67.53 | +0.06 (+0.04%) | 122,000 |
| 9 Nov 2017 | INR | 134.26 | 135 | 134 | 135 | 67.5 | +0.2 (+0.15%) | 76,000 |
| 8 Nov 2017 | INR | 130.5 | 134.9 | 130.4 | 134.8 | 67.4 | +3.8 (+2.90%) | 112,000 |
| 7 Nov 2017 | INR | 135 | 135 | 131 | 131 | 65.5 | -3 (-2.24%) | 86,000 |
| 6 Nov 2017 | INR | 132.5 | 135 | 132 | 134 | 67 | +2.56 (+1.95%) | 112,000 |
| 3 Nov 2017 | INR | 131.5 | 134 | 126 | 131.44 | 65.72 | +1.24 (+0.95%) | 126,000 |
| 2 Nov 2017 | INR | 127.5 | 130.2 | 125.5 | 130.2 | 65.1 | +6.2 (+5.00%) | 120,000 |
| 1 Nov 2017 | INR | 120 | 124 | 120 | 124 | 62 | +5.9 (+5.00%) | 104,000 |
| 31 Oct 2017 | INR | 121 | 121.7 | 117.9 | 118.1 | 59.05 | -1.7 (-1.42%) | 110,000 |
| 30 Oct 2017 | INR | 116.5 | 119.8 | 116.26 | 119.8 | 59.9 | +4.2 (+3.63%) | 98,000 |
| 27 Oct 2017 | INR | 115.6 | 115.6 | 115.6 | 115.6 | 57.8 | -4.4 (-3.67%) | 2,000 |
| 26 Oct 2017 | INR | 120 | 120 | 120 | 120 | 60 | -0.1 (-0.08%) | 4,000 |
| 25 Oct 2017 | INR | 120.1 | 120.1 | 120.1 | 120.1 | 60.05 | +5.7 (+4.98%) | 2,000 |
| 24 Oct 2017 | INR | 119 | 119.44 | 114.4 | 114.4 | 57.2 | -4.6 (-3.87%) | 22,000 |
| 23 Oct 2017 | INR | 120 | 120.34 | 119 | 119 | 59.5 | -1 (-0.83%) | 22,000 |
| 19 Oct 2017 | INR | 119 | 120 | 119 | 120 | 60 | +1.16 (+0.98%) | 10,000 |
| 18 Oct 2017 | INR | 112.9 | 119.56 | 112.9 | 118.84 | 59.42 | +0.84 (+0.71%) | 48,000 |
| 17 Oct 2017 | INR | 122 | 122.44 | 116.84 | 118 | 59 | -5 (-4.07%) | 98,000 |
| 16 Oct 2017 | INR | 119.7 | 123 | 119 | 123 | 61.5 | +0.8 (+0.65%) | 46,000 |
| 13 Oct 2017 | INR | 120 | 124.94 | 119.26 | 122.2 | 61.1 | -3.3 (-2.63%) | 14,000 |
| 12 Oct 2017 | INR | 125.5 | 125.5 | 125.5 | 125.5 | 62.75 | +2.5 (+2.03%) | 4,000 |
| 11 Oct 2017 | INR | 122.2 | 124.5 | 122.2 | 123 | 61.5 | +0.9 (+0.74%) | 14,000 |
| 10 Oct 2017 | INR | 122.1 | 122.1 | 122.1 | 122.1 | 61.05 | 0.0 (0.0%) | 0 |
| 9 Oct 2017 | INR | 122.1 | 122.1 | 122.1 | 122.1 | 61.05 | -4.8 (-3.78%) | 4,000 |
| 6 Oct 2017 | INR | 125.2 | 126.94 | 125.2 | 126.9 | 63.45 | +2.6 (+2.09%) | 12,000 |
| 5 Oct 2017 | INR | 124.3 | 124.3 | 124.3 | 124.3 | 62.15 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | INR | 123.8 | 129 | 123.8 | 124.3 | 62.15 | -0.76 (-0.61%) | 6,000 |
| 3 Oct 2017 | INR | 123.1 | 125.1 | 123.1 | 125.06 | 62.53 | -1.88 (-1.48%) | 10,000 |
| 29 Sep 2017 | INR | 130 | 130 | 126.94 | 126.94 | 63.47 | -4.46 (-3.39%) | 6,000 |
| 28 Sep 2017 | INR | 127.1 | 131.4 | 122.5 | 131.4 | 65.7 | +4.4 (+3.46%) | 28,000 |
