| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2017 | INR | 139.95 | 139.95 | 134.25 | 135.7 | 135.7 | -2.2 (-1.60%) | 3,339 |
| 2 Nov 2017 | INR | 133.15 | 139.4 | 132.8 | 137.9 | 137.9 | +2.7 (+2.00%) | 6,688 |
| 1 Nov 2017 | INR | 133.15 | 138.4 | 133.15 | 135.2 | 135.2 | +1.05 (+0.78%) | 3,125 |
| 31 Oct 2017 | INR | 134.65 | 134.65 | 133.55 | 134.15 | 134.15 | -0.95 (-0.70%) | 571 |
| 30 Oct 2017 | INR | 133.2 | 136.5 | 133.2 | 135.1 | 135.1 | +2.1 (+1.58%) | 3,584 |
| 27 Oct 2017 | INR | 134 | 134 | 131.6 | 133 | 133 | -1.8 (-1.34%) | 1,850 |
| 26 Oct 2017 | INR | 137.35 | 139.7 | 134 | 134.8 | 134.8 | -2.55 (-1.86%) | 3,885 |
| 25 Oct 2017 | INR | 136 | 140.9 | 134 | 137.35 | 137.35 | +1.65 (+1.22%) | 15,427 |
| 24 Oct 2017 | INR | 134.3 | 137 | 134.3 | 135.7 | 135.7 | +3.05 (+2.30%) | 2,101 |
| 23 Oct 2017 | INR | 134 | 136 | 130 | 132.65 | 132.65 | -0.35 (-0.26%) | 1,663 |
| 19 Oct 2017 | INR | 134.5 | 135.95 | 131.2 | 133 | 133 | +0.9 (+0.68%) | 1,882 |
| 18 Oct 2017 | INR | 133.5 | 134.4 | 132 | 132.1 | 132.1 | +1.3 (+0.99%) | 3,854 |
| 17 Oct 2017 | INR | 131.6 | 131.6 | 130.5 | 130.8 | 130.8 | -0.1 (-0.08%) | 1,340 |
| 16 Oct 2017 | INR | 137.45 | 137.45 | 130.8 | 130.9 | 130.9 | -2.9 (-2.17%) | 769 |
| 13 Oct 2017 | INR | 127 | 134.95 | 126.5 | 133.8 | 133.8 | +7.7 (+6.11%) | 5,960 |
| 12 Oct 2017 | INR | 129 | 129 | 125.55 | 126.1 | 126.1 | +0.75 (+0.60%) | 1,160 |
| 11 Oct 2017 | INR | 128.4 | 128.4 | 121.1 | 125.35 | 125.35 | -2.45 (-1.92%) | 29,929 |
| 10 Oct 2017 | INR | 129 | 129 | 127.1 | 127.8 | 127.8 | +2.2 (+1.75%) | 1,400 |
| 9 Oct 2017 | INR | 124 | 127.4 | 124 | 125.6 | 125.6 | +0.85 (+0.68%) | 1,536 |
| 6 Oct 2017 | INR | 125.1 | 126.65 | 123.5 | 124.75 | 124.75 | +2.15 (+1.75%) | 1,443 |
| 5 Oct 2017 | INR | 119.5 | 124.4 | 119.5 | 122.6 | 122.6 | -3 (-2.39%) | 1,051 |
| 4 Oct 2017 | INR | 120 | 126 | 120 | 125.6 | 125.6 | +5.6 (+4.67%) | 24,511 |
| 3 Oct 2017 | INR | 120 | 121.5 | 120 | 120 | 120 | +1 (+0.84%) | 1,000 |
| 29 Sep 2017 | INR | 120 | 120 | 119 | 119 | 119 | -0.25 (-0.21%) | 1,102 |
| 28 Sep 2017 | INR | 119.4 | 119.5 | 118.95 | 119.25 | 119.25 | +1.5 (+1.27%) | 1,600 |
| 27 Sep 2017 | INR | 121.8 | 121.8 | 115.1 | 117.75 | 117.75 | -4.65 (-3.80%) | 6,116 |
| 26 Sep 2017 | INR | 122 | 126 | 121 | 122.4 | 122.4 | -3.65 (-2.90%) | 2,988 |
| 25 Sep 2017 | INR | 135.15 | 135.15 | 124.55 | 126.05 | 126.05 | -4.8 (-3.67%) | 4,867 |
| 22 Sep 2017 | INR | 137.1 | 137.1 | 128.3 | 130.85 | 130.85 | -6.75 (-4.91%) | 7,377 |
| 21 Sep 2017 | INR | 138.7 | 139.5 | 131.6 | 137.6 | 137.6 | +4.9 (+3.69%) | 13,909 |
