| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 161.9 | 161.9 | 153.3 | 155.65 | 155.65 | -0.4 (-0.26%) | 92,037 |
| 10 Nov 2017 | INR | 155.5 | 158 | 155.3 | 156.05 | 156.05 | -2.6 (-1.64%) | 94,247 |
| 9 Nov 2017 | INR | 157 | 164 | 155.2 | 158.65 | 158.65 | +5.8 (+3.79%) | 155,168 |
| 8 Nov 2017 | INR | 160 | 164 | 151.9 | 152.85 | 152.85 | -3.9 (-2.49%) | 161,942 |
| 7 Nov 2017 | INR | 166 | 167.4 | 154.25 | 156.75 | 156.75 | -8.25 (-5%) | 114,761 |
| 6 Nov 2017 | INR | 171.9 | 171.9 | 162.5 | 165 | 165 | -6.65 (-3.87%) | 157,630 |
| 3 Nov 2017 | INR | 175.1 | 187.95 | 169.25 | 171.65 | 171.65 | +10.8 (+6.71%) | 1,296,454 |
| 2 Nov 2017 | INR | 134.25 | 160.85 | 134.25 | 160.85 | 160.85 | +26.8 (+19.99%) | 529,032 |
| 1 Nov 2017 | INR | 135.85 | 135.85 | 132.7 | 134.05 | 134.05 | -0.45 (-0.33%) | 70,406 |
| 31 Oct 2017 | INR | 137.9 | 138 | 134.2 | 134.5 | 134.5 | -2.6 (-1.90%) | 50,864 |
| 30 Oct 2017 | INR | 135.55 | 145 | 135.55 | 137.1 | 137.1 | +1.65 (+1.22%) | 270,116 |
| 27 Oct 2017 | INR | 133 | 138.5 | 131.05 | 135.45 | 135.45 | +3.95 (+3.00%) | 69,066 |
| 26 Oct 2017 | INR | 133 | 139 | 125.15 | 131.5 | 131.5 | -7.2 (-5.19%) | 209,761 |
| 25 Oct 2017 | INR | 157.9 | 158.3 | 137 | 138.7 | 138.7 | -16.7 (-10.75%) | 286,232 |
| 24 Oct 2017 | INR | 156.95 | 162.25 | 153.05 | 155.4 | 155.4 | -1 (-0.64%) | 71,215 |
| 23 Oct 2017 | INR | 162.4 | 165.05 | 155.75 | 156.4 | 156.4 | -6 (-3.69%) | 78,303 |
| 19 Oct 2017 | INR | 165.5 | 169 | 160 | 162.4 | 162.4 | -2.15 (-1.31%) | 22,657 |
| 18 Oct 2017 | INR | 168.65 | 168.8 | 162.5 | 164.55 | 164.55 | -2.95 (-1.76%) | 60,653 |
| 17 Oct 2017 | INR | 168 | 171.9 | 165.3 | 167.5 | 167.5 | +0.5 (+0.30%) | 185,958 |
| 16 Oct 2017 | INR | 170.6 | 174.95 | 162.35 | 167 | 167 | -2.1 (-1.24%) | 54,847 |
| 13 Oct 2017 | INR | 169.8 | 176 | 168.25 | 169.1 | 169.1 | -1.65 (-0.97%) | 67,015 |
| 12 Oct 2017 | INR | 172.8 | 178 | 167.6 | 170.75 | 170.75 | -0.3 (-0.18%) | 47,011 |
| 11 Oct 2017 | INR | 173.65 | 177 | 169.1 | 171.05 | 171.05 | -2.05 (-1.18%) | 47,357 |
| 10 Oct 2017 | INR | 176.4 | 179.7 | 170.05 | 173.1 | 173.1 | -1.7 (-0.97%) | 61,915 |
| 9 Oct 2017 | INR | 169.15 | 176 | 169 | 174.8 | 174.8 | +6.95 (+4.14%) | 56,707 |
| 6 Oct 2017 | INR | 164 | 169.7 | 161.25 | 167.85 | 167.85 | +7.8 (+4.87%) | 44,687 |
| 5 Oct 2017 | INR | 159.7 | 168.8 | 155.75 | 160.05 | 160.05 | +5.35 (+3.46%) | 82,414 |
| 4 Oct 2017 | INR | 153.7 | 158 | 147.2 | 154.7 | 154.7 | +4.4 (+2.93%) | 198,091 |
| 3 Oct 2017 | INR | 141 | 150.8 | 130.55 | 150.3 | 150.3 | +13.2 (+9.63%) | 114,545 |
| 29 Sep 2017 | INR | 137.05 | 140 | 135.8 | 137.1 | 137.1 | -1.2 (-0.87%) | 63,681 |
