| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 171.05 | 176.9 | 171.05 | 172.75 | 172.75 | +1.7 (+0.99%) | 102,111 |
| 8 Nov 2017 | INR | 172.85 | 173.65 | 170 | 171.05 | 171.05 | -0.8 (-0.47%) | 52,956 |
| 7 Nov 2017 | INR | 177.3 | 182.95 | 171.1 | 171.85 | 171.85 | -5.45 (-3.07%) | 124,731 |
| 6 Nov 2017 | INR | 182.9 | 182.9 | 175.5 | 177.3 | 177.3 | -5.45 (-2.98%) | 113,965 |
| 3 Nov 2017 | INR | 185 | 186.9 | 182 | 182.75 | 182.75 | -1.8 (-0.98%) | 64,518 |
| 2 Nov 2017 | INR | 185.15 | 189.35 | 183.25 | 184.55 | 184.55 | +0.8 (+0.44%) | 216,062 |
| 1 Nov 2017 | INR | 181 | 189.4 | 181 | 183.75 | 183.75 | +4.4 (+2.45%) | 577,013 |
| 31 Oct 2017 | INR | 175.8 | 181.2 | 174.65 | 179.35 | 179.35 | +4.55 (+2.60%) | 250,879 |
| 30 Oct 2017 | INR | 171.9 | 177.45 | 167.95 | 174.8 | 174.8 | +5.6 (+3.31%) | 181,755 |
| 27 Oct 2017 | INR | 171.05 | 173 | 168.15 | 169.2 | 169.2 | -0.8 (-0.47%) | 43,299 |
| 26 Oct 2017 | INR | 171.1 | 172.9 | 169.2 | 170 | 170 | 0.0 (0.0%) | 70,410 |
| 25 Oct 2017 | INR | 174.85 | 175.4 | 168.1 | 170 | 170 | -2.15 (-1.25%) | 116,688 |
| 24 Oct 2017 | INR | 172.25 | 176 | 171.65 | 172.15 | 172.15 | +0.05 (+0.03%) | 84,158 |
| 23 Oct 2017 | INR | 176 | 176 | 171.55 | 172.1 | 172.1 | -2.3 (-1.32%) | 43,361 |
| 19 Oct 2017 | INR | 174.9 | 175.7 | 173.55 | 174.4 | 174.4 | +0.35 (+0.20%) | 16,952 |
| 18 Oct 2017 | INR | 173.4 | 176.9 | 171.55 | 174.05 | 174.05 | +0.8 (+0.46%) | 108,791 |
| 17 Oct 2017 | INR | 174.5 | 176.35 | 171.95 | 173.25 | 173.25 | +1 (+0.58%) | 73,656 |
| 16 Oct 2017 | INR | 176.8 | 177.25 | 171.4 | 172.25 | 172.25 | -2.05 (-1.18%) | 115,567 |
| 13 Oct 2017 | INR | 178 | 179.1 | 172.35 | 174.3 | 174.3 | -3.6 (-2.02%) | 101,800 |
| 12 Oct 2017 | INR | 181 | 182.15 | 175.5 | 177.9 | 177.9 | -2.7 (-1.50%) | 113,175 |
| 11 Oct 2017 | INR | 183 | 184.9 | 176 | 180.6 | 180.6 | -0.45 (-0.25%) | 307,019 |
| 10 Oct 2017 | INR | 180 | 182.4 | 175.8 | 181.05 | 181.05 | +2 (+1.12%) | 187,009 |
| 9 Oct 2017 | INR | 172.9 | 182.25 | 172.05 | 179.05 | 179.05 | +6.35 (+3.68%) | 302,117 |
| 6 Oct 2017 | INR | 170.9 | 175 | 170 | 172.7 | 172.7 | +3.65 (+2.16%) | 127,670 |
| 5 Oct 2017 | INR | 165 | 172 | 162.9 | 169.05 | 169.05 | +6.15 (+3.78%) | 208,246 |
| 4 Oct 2017 | INR | 161.85 | 167.4 | 161.25 | 162.9 | 162.9 | +2.4 (+1.50%) | 79,823 |
| 3 Oct 2017 | INR | 163 | 163.65 | 160.15 | 160.5 | 160.5 | -1.05 (-0.65%) | 40,954 |
| 29 Sep 2017 | INR | 165.15 | 165.5 | 161 | 161.55 | 161.55 | -0.8 (-0.49%) | 58,740 |
| 28 Sep 2017 | INR | 163.65 | 164.9 | 161.5 | 162.35 | 162.35 | -1.7 (-1.04%) | 40,222 |
| 27 Sep 2017 | INR | 168 | 168.9 | 161.4 | 164.05 | 164.05 | -2.45 (-1.47%) | 59,383 |
