| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | INR | 160 | 160.5 | 155.7 | 157.5 | 157.5 | -2.3 (-1.44%) | 90,674 |
| 31 Oct 2017 | INR | 159.3 | 160.5 | 156.35 | 159.8 | 159.8 | +2.2 (+1.40%) | 60,501 |
| 30 Oct 2017 | INR | 156.5 | 159.95 | 156 | 157.6 | 157.6 | +1.45 (+0.93%) | 234,630 |
| 27 Oct 2017 | INR | 155 | 157.25 | 150.4 | 156.15 | 156.15 | +5.6 (+3.72%) | 67,702 |
| 26 Oct 2017 | INR | 148.05 | 154.9 | 148.05 | 150.55 | 150.55 | +0.3 (+0.20%) | 66,477 |
| 25 Oct 2017 | INR | 153.95 | 154 | 148.6 | 150.25 | 150.25 | -3.45 (-2.24%) | 37,708 |
| 24 Oct 2017 | INR | 152 | 154.9 | 152 | 153.7 | 153.7 | +0.35 (+0.23%) | 13,286 |
| 23 Oct 2017 | INR | 156.25 | 158 | 151 | 153.35 | 153.35 | -0.9 (-0.58%) | 68,800 |
| 19 Oct 2017 | INR | 155 | 156.7 | 153.1 | 154.25 | 154.25 | +2.85 (+1.88%) | 21,264 |
| 18 Oct 2017 | INR | 155 | 155 | 150.6 | 151.4 | 151.4 | -2.85 (-1.85%) | 43,657 |
| 17 Oct 2017 | INR | 154.9 | 154.9 | 151.85 | 154.25 | 154.25 | +2.15 (+1.41%) | 57,355 |
| 16 Oct 2017 | INR | 147.95 | 154 | 147.85 | 152.1 | 152.1 | +4.2 (+2.84%) | 81,206 |
| 13 Oct 2017 | INR | 148.65 | 149.1 | 147.15 | 147.9 | 147.9 | -0.7 (-0.47%) | 21,143 |
| 12 Oct 2017 | INR | 152 | 152 | 145.35 | 148.6 | 148.6 | +0.9 (+0.61%) | 15,517 |
| 11 Oct 2017 | INR | 152.95 | 153.65 | 146.65 | 147.7 | 147.7 | -3.05 (-2.02%) | 77,297 |
| 10 Oct 2017 | INR | 148.5 | 153 | 148.5 | 150.75 | 150.75 | +2.25 (+1.52%) | 49,938 |
| 9 Oct 2017 | INR | 149 | 152 | 141.55 | 148.5 | 148.5 | 0.0 (0.0%) | 62,347 |
| 6 Oct 2017 | INR | 151 | 152 | 147 | 148.5 | 148.5 | -0.6 (-0.40%) | 185,158 |
| 5 Oct 2017 | INR | 151 | 152.4 | 148.3 | 149.1 | 149.1 | -1.6 (-1.06%) | 80,731 |
| 4 Oct 2017 | INR | 151 | 166.9 | 150.1 | 150.7 | 150.7 | +1.7 (+1.14%) | 246,490 |
| 3 Oct 2017 | INR | 145 | 149.9 | 143.2 | 149 | 149 | +6.95 (+4.89%) | 39,963 |
| 29 Sep 2017 | INR | 143.95 | 145.95 | 141.65 | 142.05 | 142.05 | -2.4 (-1.66%) | 54,502 |
| 28 Sep 2017 | INR | 142 | 145 | 139.1 | 144.45 | 144.45 | +2.15 (+1.51%) | 20,881 |
| 27 Sep 2017 | INR | 147.9 | 149.05 | 141.5 | 142.3 | 142.3 | -3.9 (-2.67%) | 22,931 |
| 26 Sep 2017 | INR | 140.1 | 146.7 | 139.1 | 146.2 | 146.2 | +5.3 (+3.76%) | 30,078 |
| 25 Sep 2017 | INR | 146 | 147.3 | 136.6 | 140.9 | 140.9 | -7.1 (-4.80%) | 84,749 |
| 22 Sep 2017 | INR | 157.1 | 157.1 | 147.1 | 148 | 148 | -8.4 (-5.37%) | 297,261 |
| 21 Sep 2017 | INR | 156.3 | 159.8 | 152.7 | 156.4 | 156.4 | -0.85 (-0.54%) | 41,475 |
| 20 Sep 2017 | INR | 159.2 | 159.95 | 155.1 | 157.25 | 157.25 | 0.0 (0.0%) | 65,206 |
| 19 Sep 2017 | INR | 155 | 161 | 154.1 | 157.25 | 157.25 | +0.15 (+0.10%) | 101,758 |
