| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 170.9 | 171 | 166 | 169.6 | 169.6 | +0.55 (+0.33%) | 21,708 |
| 8 Nov 2017 | INR | 176 | 176 | 167.5 | 169.05 | 169.05 | -4.95 (-2.84%) | 33,141 |
| 7 Nov 2017 | INR | 176.05 | 181.5 | 172 | 174 | 174 | -2.9 (-1.64%) | 47,711 |
| 6 Nov 2017 | INR | 180 | 183.25 | 176 | 176.9 | 176.9 | -2.45 (-1.37%) | 26,764 |
| 3 Nov 2017 | INR | 179.7 | 185 | 178 | 179.35 | 179.35 | -0.35 (-0.19%) | 21,600 |
| 2 Nov 2017 | INR | 176.1 | 181 | 176 | 179.7 | 179.7 | +2.35 (+1.33%) | 21,733 |
| 1 Nov 2017 | INR | 175.5 | 182 | 175.5 | 177.35 | 177.35 | -0.85 (-0.48%) | 34,736 |
| 31 Oct 2017 | INR | 181.35 | 182.15 | 176 | 178.2 | 178.2 | -3.15 (-1.74%) | 44,932 |
| 30 Oct 2017 | INR | 189.1 | 189.25 | 180 | 181.35 | 181.35 | -2.85 (-1.55%) | 28,670 |
| 27 Oct 2017 | INR | 182.1 | 190 | 180 | 184.2 | 184.2 | +1.6 (+0.88%) | 40,448 |
| 26 Oct 2017 | INR | 188.25 | 190 | 180 | 182.6 | 182.6 | -5.65 (-3.00%) | 31,519 |
| 25 Oct 2017 | INR | 182.3 | 194 | 177 | 188.25 | 188.25 | +5.95 (+3.26%) | 63,985 |
| 24 Oct 2017 | INR | 192.6 | 194 | 182 | 182.3 | 182.3 | -12.6 (-6.46%) | 79,626 |
| 23 Oct 2017 | INR | 201 | 204.95 | 186 | 194.9 | 194.9 | -3.1 (-1.57%) | 75,700 |
| 19 Oct 2017 | INR | 209.9 | 209.9 | 195.2 | 198 | 198 | -7.6 (-3.70%) | 36,476 |
| 18 Oct 2017 | INR | 212.5 | 218 | 204 | 205.6 | 205.6 | -5.45 (-2.58%) | 65,180 |
| 17 Oct 2017 | INR | 208.8 | 218 | 186.1 | 211.05 | 211.05 | +5.85 (+2.85%) | 198,958 |
| 16 Oct 2017 | INR | 195 | 215 | 186 | 205.2 | 205.2 | +12.8 (+6.65%) | 250,722 |
| 13 Oct 2017 | INR | 200 | 200 | 187 | 192.4 | 192.4 | +21.75 (+12.75%) | 296,456 |
| 12 Oct 2017 | INR | 164 | 175 | 158.5 | 170.65 | 170.65 | +9.45 (+5.86%) | 118,970 |
| 11 Oct 2017 | INR | 171.2 | 173 | 156 | 161.2 | 161.2 | -13.2 (-7.57%) | 121,939 |
| 10 Oct 2017 | INR | 175 | 185 | 165 | 174.4 | 174.4 | +9.05 (+5.47%) | 292,425 |
| 9 Oct 2017 | INR | 140 | 165.35 | 140 | 165.35 | 165.35 | +27.55 (+19.99%) | 318,392 |
| 6 Oct 2017 | INR | 136 | 143 | 134 | 137.8 | 137.8 | +5.2 (+3.92%) | 144,218 |
| 5 Oct 2017 | INR | 136.2 | 136.35 | 130.35 | 132.6 | 132.6 | +0.1 (+0.08%) | 55,208 |
| 4 Oct 2017 | INR | 135.1 | 137.95 | 130.6 | 132.5 | 132.5 | -2.35 (-1.74%) | 54,295 |
| 3 Oct 2017 | INR | 142 | 143.95 | 133 | 134.85 | 134.85 | -3.8 (-2.74%) | 92,990 |
| 29 Sep 2017 | INR | 147.4 | 147.4 | 136 | 138.65 | 138.65 | -3.4 (-2.39%) | 44,582 |
| 28 Sep 2017 | INR | 134 | 144.85 | 131.25 | 142.05 | 142.05 | +8.95 (+6.72%) | 120,946 |
| 27 Sep 2017 | INR | 129 | 139.3 | 126.9 | 133.1 | 133.1 | +6.45 (+5.09%) | 133,125 |
