| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 145.1 | 155.5 | 145.05 | 152.95 | 152.95 | +7.85 (+5.41%) | 2,793 |
| 7 Nov 2017 | INR | 152 | 152 | 145.1 | 145.1 | 145.1 | -5.05 (-3.36%) | 301 |
| 6 Nov 2017 | INR | 152 | 152 | 141 | 150.15 | 150.15 | +2.15 (+1.45%) | 5,562 |
| 3 Nov 2017 | INR | 146 | 153.9 | 140 | 148 | 148 | +7.95 (+5.68%) | 842 |
| 2 Nov 2017 | INR | 144 | 144.8 | 139 | 140.05 | 140.05 | +0.05 (+0.04%) | 431 |
| 1 Nov 2017 | INR | 144.8 | 144.8 | 140 | 140 | 140 | -4.25 (-2.95%) | 363 |
| 31 Oct 2017 | INR | 145.8 | 145.8 | 139 | 144.25 | 144.25 | +5.75 (+4.15%) | 135 |
| 30 Oct 2017 | INR | 140 | 140 | 136.65 | 138.5 | 138.5 | -2.5 (-1.77%) | 1,869 |
| 27 Oct 2017 | INR | 144 | 144 | 138.7 | 141 | 141 | -3 (-2.08%) | 2,910 |
| 26 Oct 2017 | INR | 141 | 144 | 141 | 144 | 144 | +1.6 (+1.12%) | 71 |
| 25 Oct 2017 | INR | 140.6 | 144.8 | 140 | 142.4 | 142.4 | -5.6 (-3.78%) | 1,702 |
| 24 Oct 2017 | INR | 141.05 | 148 | 141 | 148 | 148 | +7.6 (+5.41%) | 1,178 |
| 23 Oct 2017 | INR | 145 | 150 | 138.6 | 140.4 | 140.4 | +0.4 (+0.29%) | 596 |
| 19 Oct 2017 | INR | 145 | 153.9 | 135 | 140 | 140 | -1 (-0.71%) | 880 |
| 18 Oct 2017 | INR | 146 | 146 | 140 | 141 | 141 | -1 (-0.70%) | 98 |
| 17 Oct 2017 | INR | 146.9 | 153.9 | 140.1 | 142 | 142 | +2 (+1.43%) | 2,672 |
| 16 Oct 2017 | INR | 140 | 146.8 | 140 | 140 | 140 | 0.0 (0.0%) | 1,606 |
| 13 Oct 2017 | INR | 141 | 141 | 140 | 140 | 140 | -2 (-1.41%) | 275 |
| 12 Oct 2017 | INR | 140 | 142 | 140 | 142 | 142 | +2 (+1.43%) | 180 |
| 11 Oct 2017 | INR | 140.35 | 140.6 | 140 | 140 | 140 | -0.1 (-0.07%) | 707 |
| 10 Oct 2017 | INR | 140 | 143.8 | 140 | 140.1 | 140.1 | -1.35 (-0.95%) | 2,087 |
| 9 Oct 2017 | INR | 143 | 145.9 | 139.2 | 141.45 | 141.45 | +3.2 (+2.31%) | 820 |
| 6 Oct 2017 | INR | 140 | 140 | 137 | 138.25 | 138.25 | -3.75 (-2.64%) | 352 |
| 5 Oct 2017 | INR | 142 | 142 | 138.25 | 142 | 142 | +3.8 (+2.75%) | 201 |
| 4 Oct 2017 | INR | 138.05 | 143.5 | 138.05 | 138.2 | 138.2 | -1.8 (-1.29%) | 299 |
| 3 Oct 2017 | INR | 140.1 | 140.1 | 140 | 140 | 140 | -4.9 (-3.38%) | 178 |
| 29 Sep 2017 | INR | 144.4 | 144.9 | 139 | 144.9 | 144.9 | +5.6 (+4.02%) | 778 |
| 28 Sep 2017 | INR | 136 | 145.9 | 136 | 139.3 | 139.3 | +3.2 (+2.35%) | 1,315 |
| 27 Sep 2017 | INR | 136.1 | 136.1 | 136.1 | 136.1 | 136.1 | -1.05 (-0.77%) | 0 |
| 26 Sep 2017 | INR | 139 | 139 | 133 | 137.15 | 137.15 | -1.6 (-1.15%) | 2,898 |
