| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 143 | 143 | 137.2 | 139.25 | 139.25 | -1.1 (-0.78%) | 19,457 |
| 8 Nov 2017 | INR | 140.7 | 143 | 140 | 140.35 | 140.35 | -1.45 (-1.02%) | 14,150 |
| 7 Nov 2017 | INR | 143.3 | 145 | 140.9 | 141.8 | 141.8 | -1.4 (-0.98%) | 29,340 |
| 6 Nov 2017 | INR | 143.3 | 147 | 142 | 143.2 | 143.2 | +0.05 (+0.03%) | 34,242 |
| 3 Nov 2017 | INR | 143.85 | 147.55 | 142 | 143.15 | 143.15 | -0.7 (-0.49%) | 75,278 |
| 2 Nov 2017 | INR | 145.5 | 146.5 | 142 | 143.85 | 143.85 | -0.1 (-0.07%) | 28,342 |
| 1 Nov 2017 | INR | 147 | 148.85 | 143 | 143.95 | 143.95 | -4.6 (-3.10%) | 18,812 |
| 31 Oct 2017 | INR | 145 | 150.75 | 145 | 148.55 | 148.55 | -0.3 (-0.20%) | 33,639 |
| 30 Oct 2017 | INR | 143.95 | 153.45 | 142.1 | 148.85 | 148.85 | +7 (+4.93%) | 97,550 |
| 27 Oct 2017 | INR | 142.25 | 144.15 | 141.15 | 141.85 | 141.85 | -0.4 (-0.28%) | 37,416 |
| 26 Oct 2017 | INR | 142.5 | 146.7 | 140.15 | 142.25 | 142.25 | -0.25 (-0.18%) | 27,598 |
| 25 Oct 2017 | INR | 144.55 | 147.4 | 141.1 | 142.5 | 142.5 | -1.5 (-1.04%) | 31,243 |
| 24 Oct 2017 | INR | 142.35 | 146 | 142.35 | 144 | 144 | +2 (+1.41%) | 19,494 |
| 23 Oct 2017 | INR | 149.7 | 149.7 | 140.4 | 142 | 142 | -4.4 (-3.01%) | 76,499 |
| 19 Oct 2017 | INR | 148.85 | 150.75 | 144.4 | 146.4 | 146.4 | +2.9 (+2.02%) | 29,644 |
| 18 Oct 2017 | INR | 138.8 | 151.95 | 138.8 | 143.5 | 143.5 | +3.5 (+2.50%) | 93,078 |
| 17 Oct 2017 | INR | 141 | 144.95 | 137.6 | 140 | 140 | -2.7 (-1.89%) | 34,769 |
| 16 Oct 2017 | INR | 141 | 143.8 | 140.35 | 142.7 | 142.7 | +0.9 (+0.63%) | 13,707 |
| 13 Oct 2017 | INR | 144.35 | 147.4 | 140.25 | 141.8 | 141.8 | -1.4 (-0.98%) | 16,864 |
| 12 Oct 2017 | INR | 145 | 148 | 140.25 | 143.2 | 143.2 | -2.2 (-1.51%) | 18,539 |
| 11 Oct 2017 | INR | 147.3 | 149.05 | 144 | 145.4 | 145.4 | -1.15 (-0.78%) | 22,302 |
| 10 Oct 2017 | INR | 151.6 | 152.5 | 144.7 | 146.55 | 146.55 | -5.05 (-3.33%) | 51,526 |
| 9 Oct 2017 | INR | 150.15 | 153.7 | 150 | 151.6 | 151.6 | +0.55 (+0.36%) | 26,875 |
| 6 Oct 2017 | INR | 151 | 155 | 150 | 151.05 | 151.05 | 0.0 (0.0%) | 34,519 |
| 5 Oct 2017 | INR | 147.1 | 153.45 | 147 | 151.05 | 151.05 | +2.95 (+1.99%) | 15,937 |
| 4 Oct 2017 | INR | 147.3 | 149.5 | 147 | 148.1 | 148.1 | -2.35 (-1.56%) | 14,863 |
| 3 Oct 2017 | INR | 150 | 153.7 | 147.55 | 150.45 | 150.45 | +3.1 (+2.10%) | 31,944 |
| 29 Sep 2017 | INR | 150 | 153.5 | 146.5 | 147.35 | 147.35 | -1.1 (-0.74%) | 78,981 |
| 28 Sep 2017 | INR | 145.5 | 149.7 | 139.5 | 148.45 | 148.45 | +8.4 (+6.00%) | 160,103 |
| 27 Sep 2017 | INR | 144 | 146 | 138.1 | 140.05 | 140.05 | -0.05 (-0.04%) | 837,620 |
