| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 225 | 227.1 | 216.35 | 227 | 25.2222 | +0.85 (+0.38%) | 5,562 |
| 8 Nov 2017 | INR | 214 | 228.85 | 213.65 | 226.15 | 25.1278 | +1.7 (+0.76%) | 14,000 |
| 7 Nov 2017 | INR | 220.1 | 228.95 | 220 | 224.45 | 24.9389 | -4.4 (-1.92%) | 31,408 |
| 6 Nov 2017 | INR | 208.65 | 230 | 208.6 | 228.85 | 25.4278 | +9.4 (+4.28%) | 25,301 |
| 3 Nov 2017 | INR | 215 | 219.8 | 215 | 219.45 | 24.3833 | +7.95 (+3.76%) | 960 |
| 2 Nov 2017 | INR | 219.9 | 219.9 | 211 | 211.5 | 23.5 | -5.7 (-2.62%) | 12,137 |
| 1 Nov 2017 | INR | 222 | 222.85 | 212.5 | 217.2 | 24.1333 | -4.55 (-2.05%) | 45,845 |
| 31 Oct 2017 | INR | 221.95 | 222.5 | 212 | 221.75 | 24.6389 | +0.9 (+0.41%) | 13,741 |
| 30 Oct 2017 | INR | 210.5 | 222.8 | 209.8 | 220.85 | 24.5389 | +0.05 (+0.02%) | 11,088 |
| 27 Oct 2017 | INR | 208.6 | 221.9 | 208.6 | 220.8 | 24.5333 | +3.9 (+1.80%) | 5,121 |
| 26 Oct 2017 | INR | 214.85 | 217.5 | 207.1 | 216.9 | 24.1 | +1 (+0.46%) | 7,481 |
| 25 Oct 2017 | INR | 219 | 219 | 206.5 | 215.9 | 23.9889 | +0.4 (+0.19%) | 26,480 |
| 24 Oct 2017 | INR | 206.5 | 218.95 | 206.5 | 215.5 | 23.9444 | -1.3 (-0.60%) | 14,354 |
| 23 Oct 2017 | INR | 209 | 218.4 | 206.05 | 216.8 | 24.0889 | -3.15 (-1.43%) | 6,359 |
| 19 Oct 2017 | INR | 219.8 | 222.4 | 211.05 | 219.95 | 24.4389 | +4.3 (+1.99%) | 2,950 |
| 18 Oct 2017 | INR | 217.55 | 222.75 | 208.05 | 215.65 | 23.9611 | -1.4 (-0.65%) | 8,521 |
| 17 Oct 2017 | INR | 209.05 | 219.45 | 208.6 | 217.05 | 24.1167 | -2.3 (-1.05%) | 9,401 |
| 16 Oct 2017 | INR | 208 | 219.95 | 207.85 | 219.35 | 24.3722 | +0.7 (+0.32%) | 8,826 |
| 13 Oct 2017 | INR | 205.65 | 219.8 | 205.5 | 218.65 | 24.2944 | +2.45 (+1.13%) | 9,735 |
| 12 Oct 2017 | INR | 204.55 | 220 | 204 | 216.2 | 24.0222 | +2.1 (+0.98%) | 11,195 |
| 11 Oct 2017 | INR | 204.1 | 214.95 | 204.1 | 214.1 | 23.7889 | +3.05 (+1.45%) | 2,802 |
| 10 Oct 2017 | INR | 215.95 | 216 | 200 | 211.05 | 23.45 | +1 (+0.48%) | 12,788 |
| 9 Oct 2017 | INR | 205.15 | 216.7 | 204 | 210.05 | 23.3389 | -3.85 (-1.80%) | 12,828 |
| 6 Oct 2017 | INR | 203.75 | 216.9 | 203.75 | 213.9 | 23.7667 | +1.45 (+0.68%) | 27,987 |
| 5 Oct 2017 | INR | 208 | 217.45 | 203.05 | 212.45 | 23.6056 | +3 (+1.43%) | 38,700 |
| 4 Oct 2017 | INR | 195.5 | 209.9 | 195.35 | 209.45 | 23.2722 | +4.45 (+2.17%) | 11,000 |
| 3 Oct 2017 | INR | 210 | 210 | 198 | 205 | 22.7778 | -1.8 (-0.87%) | 12,293 |
| 29 Sep 2017 | INR | 205 | 209.5 | 194.7 | 206.8 | 22.9778 | +3.2 (+1.57%) | 13,951 |
| 28 Sep 2017 | INR | 214 | 214.55 | 194.2 | 203.6 | 22.6222 | -0.75 (-0.37%) | 13,602 |
| 27 Sep 2017 | INR | 195.2 | 205.9 | 195.2 | 204.35 | 22.7056 | -1.05 (-0.51%) | 13,955 |
