| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 192 | 198.4 | 192 | 198.4 | 198.4 | +9.4 (+4.97%) | 3,109 |
| 7 Nov 2017 | INR | 190 | 200.55 | 188 | 189 | 189 | -2 (-1.05%) | 8,508 |
| 6 Nov 2017 | INR | 204 | 204 | 190.05 | 191 | 191 | -8.4 (-4.21%) | 3,894 |
| 3 Nov 2017 | INR | 199.1 | 202 | 199 | 199.4 | 199.4 | -0.2 (-0.10%) | 754 |
| 2 Nov 2017 | INR | 199 | 207.8 | 195 | 199.6 | 199.6 | -0.4 (-0.20%) | 3,014 |
| 1 Nov 2017 | INR | 196.5 | 202.5 | 193.8 | 200 | 200 | -3.8 (-1.86%) | 2,519 |
| 31 Oct 2017 | INR | 197.4 | 204 | 195 | 203.8 | 203.8 | -1.25 (-0.61%) | 1,620 |
| 30 Oct 2017 | INR | 217 | 217 | 203.25 | 205.05 | 205.05 | -1.95 (-0.94%) | 3,159 |
| 27 Oct 2017 | INR | 219.75 | 223.5 | 206.05 | 207 | 207 | +0.6 (+0.29%) | 6,918 |
| 26 Oct 2017 | INR | 206 | 208.95 | 205.05 | 206.4 | 206.4 | -1.8 (-0.86%) | 3,480 |
| 25 Oct 2017 | INR | 210 | 216 | 205.4 | 208.2 | 208.2 | +2.6 (+1.26%) | 8,522 |
| 24 Oct 2017 | INR | 232 | 232 | 200.05 | 205.6 | 205.6 | -30.2 (-12.81%) | 21,309 |
| 23 Oct 2017 | INR | 223 | 241 | 221.1 | 235.8 | 235.8 | +10.8 (+4.80%) | 19,543 |
| 19 Oct 2017 | INR | 228 | 231 | 222 | 225 | 225 | -0.9 (-0.40%) | 8,318 |
| 18 Oct 2017 | INR | 228 | 228.45 | 222 | 225.9 | 225.9 | +3.75 (+1.69%) | 1,991 |
| 17 Oct 2017 | INR | 229.95 | 232 | 222 | 222.15 | 222.15 | -2.25 (-1.00%) | 2,069 |
| 16 Oct 2017 | INR | 225 | 234.5 | 220 | 224.4 | 224.4 | -0.35 (-0.16%) | 1,741 |
| 13 Oct 2017 | INR | 229.95 | 229.95 | 220.5 | 224.75 | 224.75 | +2.4 (+1.08%) | 562 |
| 12 Oct 2017 | INR | 217 | 225 | 217 | 222.35 | 222.35 | +7.1 (+3.30%) | 8,793 |
| 11 Oct 2017 | INR | 232.9 | 232.9 | 214.05 | 215.25 | 215.25 | -10.7 (-4.74%) | 2,967 |
| 10 Oct 2017 | INR | 246.6 | 246.6 | 225 | 225.95 | 225.95 | -5.1 (-2.21%) | 4,891 |
| 9 Oct 2017 | INR | 259.8 | 278 | 229.5 | 231.05 | 231.05 | -3.2 (-1.37%) | 19,920 |
| 6 Oct 2017 | INR | 221 | 239 | 215 | 234.25 | 234.25 | +14.7 (+6.70%) | 28,017 |
| 5 Oct 2017 | INR | 205.2 | 223.6 | 204 | 219.55 | 219.55 | +10.65 (+5.10%) | 10,209 |
| 4 Oct 2017 | INR | 212 | 218.2 | 205.05 | 208.9 | 208.9 | -7.45 (-3.44%) | 6,428 |
| 3 Oct 2017 | INR | 214.55 | 220 | 205 | 216.35 | 216.35 | +0.9 (+0.42%) | 15,278 |
| 29 Sep 2017 | INR | 219 | 221.8 | 214 | 215.45 | 215.45 | -5.5 (-2.49%) | 8,358 |
| 28 Sep 2017 | INR | 223.8 | 223.8 | 206 | 220.95 | 220.95 | +5.05 (+2.34%) | 460 |
| 27 Sep 2017 | INR | 225.6 | 225.6 | 210 | 215.9 | 215.9 | -1.65 (-0.76%) | 9,585 |
| 26 Sep 2017 | INR | 205.65 | 225 | 205.65 | 217.55 | 217.55 | +5.2 (+2.45%) | 5,309 |
