| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 147 | 154.4 | 144.25 | 145 | 145 | -0.75 (-0.51%) | 929,915 |
| 8 Nov 2017 | INR | 149.9 | 152.65 | 142 | 145.75 | 145.75 | -3.4 (-2.28%) | 435,048 |
| 7 Nov 2017 | INR | 153.6 | 157.45 | 147.5 | 149.15 | 149.15 | -3.4 (-2.23%) | 1,135,198 |
| 6 Nov 2017 | INR | 155.5 | 159.5 | 151.2 | 152.55 | 152.55 | -3.3 (-2.12%) | 706,872 |
| 3 Nov 2017 | INR | 159.15 | 159.15 | 153.9 | 155.85 | 155.85 | -1.9 (-1.20%) | 412,193 |
| 2 Nov 2017 | INR | 159.5 | 161.7 | 156.2 | 157.75 | 157.75 | -1.4 (-0.88%) | 416,499 |
| 1 Nov 2017 | INR | 164.75 | 168.4 | 158 | 159.15 | 159.15 | -4.35 (-2.66%) | 595,462 |
| 31 Oct 2017 | INR | 166 | 168.9 | 160.2 | 163.5 | 163.5 | -2.1 (-1.27%) | 1,336,666 |
| 30 Oct 2017 | INR | 162.95 | 172.5 | 162.95 | 165.6 | 165.6 | +3.45 (+2.13%) | 1,335,327 |
| 27 Oct 2017 | INR | 163.7 | 165.3 | 161.55 | 162.15 | 162.15 | -1.1 (-0.67%) | 353,744 |
| 26 Oct 2017 | INR | 157.55 | 166.7 | 156.2 | 163.25 | 163.25 | +4.4 (+2.77%) | 684,691 |
| 25 Oct 2017 | INR | 160.4 | 160.9 | 156 | 158.85 | 158.85 | +0.35 (+0.22%) | 375,966 |
| 24 Oct 2017 | INR | 156.9 | 159.9 | 155.5 | 158.5 | 158.5 | +2.6 (+1.67%) | 288,885 |
| 23 Oct 2017 | INR | 157 | 158.5 | 155.05 | 155.9 | 155.9 | -0.95 (-0.61%) | 169,862 |
| 19 Oct 2017 | INR | 157.25 | 160 | 154.7 | 156.85 | 156.85 | +1 (+0.64%) | 237,750 |
| 18 Oct 2017 | INR | 153.55 | 159.9 | 151.55 | 155.85 | 155.85 | +2.3 (+1.50%) | 413,192 |
| 17 Oct 2017 | INR | 154.05 | 157.3 | 152.2 | 153.55 | 153.55 | -0.2 (-0.13%) | 202,107 |
| 16 Oct 2017 | INR | 157.9 | 157.9 | 151.55 | 153.75 | 153.75 | -2.7 (-1.73%) | 260,532 |
| 13 Oct 2017 | INR | 156.85 | 162.05 | 155 | 156.45 | 156.45 | +0.3 (+0.19%) | 665,984 |
| 12 Oct 2017 | INR | 156.5 | 158 | 155 | 156.15 | 156.15 | +1 (+0.64%) | 298,768 |
| 11 Oct 2017 | INR | 153.1 | 159.45 | 151.5 | 155.15 | 155.15 | +2.95 (+1.94%) | 1,171,579 |
| 10 Oct 2017 | INR | 149.7 | 154 | 149.7 | 152.2 | 152.2 | +2.55 (+1.70%) | 420,809 |
| 9 Oct 2017 | INR | 150.25 | 152.35 | 148.25 | 149.65 | 149.65 | +0.15 (+0.10%) | 296,011 |
| 6 Oct 2017 | INR | 147.5 | 152.9 | 147.5 | 149.5 | 149.5 | +3 (+2.05%) | 910,704 |
| 5 Oct 2017 | INR | 146.6 | 157.5 | 142.55 | 146.5 | 146.5 | -0.05 (-0.03%) | 3,133,545 |
| 4 Oct 2017 | INR | 141.5 | 149.65 | 141.5 | 146.55 | 146.55 | +5.05 (+3.57%) | 510,235 |
| 3 Oct 2017 | INR | 144.55 | 145.55 | 140.1 | 141.5 | 141.5 | -1.6 (-1.12%) | 208,039 |
| 29 Sep 2017 | INR | 142.5 | 147.9 | 142.5 | 143.1 | 143.1 | +1.6 (+1.13%) | 594,639 |
| 28 Sep 2017 | INR | 142 | 145 | 140.3 | 141.5 | 141.5 | -0.3 (-0.21%) | 433,895 |
| 27 Sep 2017 | INR | 147.25 | 149.15 | 141.05 | 141.8 | 141.8 | -4 (-2.74%) | 1,201,865 |
