| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 204.7 | 214.4 | 204.7 | 212.6 | 212.6 | +9.15 (+4.50%) | 178,570 |
| 8 Nov 2017 | INR | 205.5 | 207.75 | 195 | 203.45 | 203.45 | -1.1 (-0.54%) | 81,878 |
| 7 Nov 2017 | INR | 214.9 | 214.9 | 202.3 | 204.55 | 204.55 | -8.5 (-3.99%) | 104,066 |
| 6 Nov 2017 | INR | 211.6 | 217.95 | 210.3 | 213.05 | 213.05 | +1 (+0.47%) | 134,118 |
| 3 Nov 2017 | INR | 211.3 | 215.55 | 211 | 212.05 | 212.05 | +0.45 (+0.21%) | 103,526 |
| 2 Nov 2017 | INR | 215.5 | 216.35 | 210.25 | 211.6 | 211.6 | -2.35 (-1.10%) | 87,229 |
| 1 Nov 2017 | INR | 220.9 | 220.9 | 209 | 213.95 | 213.95 | -4.9 (-2.24%) | 188,932 |
| 31 Oct 2017 | INR | 215.95 | 220.35 | 212.2 | 218.85 | 218.85 | +4.1 (+1.91%) | 213,228 |
| 30 Oct 2017 | INR | 216.7 | 218 | 211 | 214.75 | 214.75 | -0.55 (-0.26%) | 276,143 |
| 27 Oct 2017 | INR | 208.4 | 228.65 | 208.4 | 215.3 | 215.3 | +8.9 (+4.31%) | 858,598 |
| 26 Oct 2017 | INR | 211.4 | 213 | 204.7 | 206.4 | 206.4 | -5.5 (-2.60%) | 180,015 |
| 25 Oct 2017 | INR | 226.95 | 230 | 209 | 211.9 | 211.9 | -9.3 (-4.20%) | 372,592 |
| 24 Oct 2017 | INR | 226 | 226.1 | 213.3 | 221.2 | 221.2 | -3.6 (-1.60%) | 386,924 |
| 23 Oct 2017 | INR | 220 | 229.65 | 220 | 224.8 | 224.8 | +9.3 (+4.32%) | 409,012 |
| 19 Oct 2017 | INR | 213.5 | 220.45 | 212 | 215.5 | 215.5 | +3.7 (+1.75%) | 139,187 |
| 18 Oct 2017 | INR | 215 | 217 | 209 | 211.8 | 211.8 | -3.9 (-1.81%) | 250,283 |
| 17 Oct 2017 | INR | 218.2 | 226 | 211.05 | 215.7 | 215.7 | -0.25 (-0.12%) | 803,361 |
| 16 Oct 2017 | INR | 189.85 | 223.9 | 188 | 215.95 | 215.95 | +29.35 (+15.73%) | 1,323,220 |
| 13 Oct 2017 | INR | 178 | 189.5 | 176.15 | 186.6 | 186.6 | +9.45 (+5.33%) | 445,275 |
| 12 Oct 2017 | INR | 173.55 | 177.9 | 172.2 | 177.15 | 177.15 | +5.05 (+2.93%) | 85,260 |
| 11 Oct 2017 | INR | 176.45 | 181.85 | 170.9 | 172.1 | 172.1 | -1.9 (-1.09%) | 304,313 |
| 10 Oct 2017 | INR | 175 | 179.15 | 173.25 | 174 | 174 | -1 (-0.57%) | 90,738 |
| 9 Oct 2017 | INR | 171.75 | 179.8 | 171.45 | 175 | 175 | +2.55 (+1.48%) | 223,693 |
| 6 Oct 2017 | INR | 172 | 178.3 | 171 | 172.45 | 172.45 | -0.2 (-0.12%) | 162,485 |
| 5 Oct 2017 | INR | 174.1 | 175.7 | 170.55 | 172.65 | 172.65 | -2.1 (-1.20%) | 143,291 |
| 4 Oct 2017 | INR | 168 | 176.55 | 166.3 | 174.75 | 174.75 | +8.15 (+4.89%) | 332,661 |
| 3 Oct 2017 | INR | 168.95 | 170 | 164.3 | 166.6 | 166.6 | -0.1 (-0.06%) | 138,910 |
| 29 Sep 2017 | INR | 160 | 172.5 | 159.5 | 166.7 | 166.7 | +9 (+5.71%) | 1,442,420 |
| 28 Sep 2017 | INR | 153.05 | 159.9 | 153.05 | 157.7 | 157.7 | +4.15 (+2.70%) | 82,382 |
| 27 Sep 2017 | INR | 159.4 | 161.55 | 151.95 | 153.55 | 153.55 | -4.85 (-3.06%) | 125,387 |
