| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | INR | 175.1 | 200.25 | 175.1 | 183.9 | 183.9 | +17 (+10.19%) | 2,685,879 |
| 23 Oct 2017 | INR | 135.25 | 166.9 | 135.25 | 166.9 | 166.9 | +27.8 (+19.99%) | 654,207 |
| 19 Oct 2017 | INR | 134.6 | 139.4 | 134.6 | 139.1 | 139.1 | +4.3 (+3.19%) | 16,655 |
| 18 Oct 2017 | INR | 139.4 | 139.4 | 134.1 | 134.8 | 134.8 | -2.05 (-1.50%) | 18,884 |
| 17 Oct 2017 | INR | 134 | 140.9 | 134 | 136.85 | 136.85 | +2.55 (+1.90%) | 36,819 |
| 16 Oct 2017 | INR | 137 | 137 | 133.75 | 134.3 | 134.3 | +0.35 (+0.26%) | 5,344 |
| 13 Oct 2017 | INR | 133.65 | 138.45 | 126.8 | 133.95 | 133.95 | -0.05 (-0.04%) | 75,914 |
| 12 Oct 2017 | INR | 134.65 | 136.45 | 133.5 | 134 | 134 | -0.65 (-0.48%) | 4,803 |
| 11 Oct 2017 | INR | 140.85 | 141 | 134.2 | 134.65 | 134.65 | -4.25 (-3.06%) | 21,802 |
| 10 Oct 2017 | INR | 139.5 | 140 | 137.5 | 138.9 | 138.9 | -0.25 (-0.18%) | 13,855 |
| 9 Oct 2017 | INR | 137.6 | 140.8 | 136.5 | 139.15 | 139.15 | +1.55 (+1.13%) | 19,446 |
| 6 Oct 2017 | INR | 134 | 139.4 | 134 | 137.6 | 137.6 | +3.55 (+2.65%) | 15,289 |
| 5 Oct 2017 | INR | 128.25 | 137.65 | 128.25 | 134.05 | 134.05 | +5.8 (+4.52%) | 20,153 |
| 4 Oct 2017 | INR | 127.2 | 129.9 | 126.9 | 128.25 | 128.25 | +0.9 (+0.71%) | 13,842 |
| 3 Oct 2017 | INR | 126.05 | 129.15 | 126.05 | 127.35 | 127.35 | +0.3 (+0.24%) | 7,853 |
| 29 Sep 2017 | INR | 129.7 | 129.7 | 126.5 | 127.05 | 127.05 | -0.75 (-0.59%) | 3,381 |
| 28 Sep 2017 | INR | 128.95 | 128.95 | 126 | 127.8 | 127.8 | +0.45 (+0.35%) | 3,833 |
| 27 Sep 2017 | INR | 129.7 | 131 | 126 | 127.35 | 127.35 | -0.4 (-0.31%) | 11,602 |
| 26 Sep 2017 | INR | 128 | 130 | 126.55 | 127.75 | 127.75 | -0.5 (-0.39%) | 8,771 |
| 25 Sep 2017 | INR | 134 | 134 | 125.85 | 128.25 | 128.25 | -6.55 (-4.86%) | 12,977 |
| 22 Sep 2017 | INR | 141.15 | 141.15 | 134.5 | 134.8 | 134.8 | -3.95 (-2.85%) | 14,251 |
| 21 Sep 2017 | INR | 141.6 | 141.6 | 138 | 138.75 | 138.75 | -0.8 (-0.57%) | 21,378 |
| 20 Sep 2017 | INR | 136.9 | 140.85 | 136.85 | 139.55 | 139.55 | +4.15 (+3.06%) | 35,898 |
| 19 Sep 2017 | INR | 134.3 | 136.85 | 134 | 135.4 | 135.4 | +0.45 (+0.33%) | 8,633 |
| 18 Sep 2017 | INR | 135.5 | 140.95 | 134.5 | 134.95 | 134.95 | +0.85 (+0.63%) | 7,482 |
| 15 Sep 2017 | INR | 135 | 135.7 | 131 | 134.1 | 134.1 | -2.15 (-1.58%) | 9,299 |
| 14 Sep 2017 | INR | 135.45 | 141.4 | 134 | 136.25 | 136.25 | +2.15 (+1.60%) | 45,437 |
| 13 Sep 2017 | INR | 138.85 | 138.85 | 133.2 | 134.1 | 134.1 | -2.95 (-2.15%) | 6,810 |
| 12 Sep 2017 | INR | 139 | 139.9 | 135.4 | 137.05 | 137.05 | -0.9 (-0.65%) | 9,281 |
| 11 Sep 2017 | INR | 139 | 140.65 | 137.55 | 137.95 | 137.95 | +0.7 (+0.51%) | 12,141 |
