| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 169.35 | 171.05 | 165.45 | 167.55 | 167.55 | +0.85 (+0.51%) | 22,592 |
| 8 Nov 2017 | INR | 170 | 171.4 | 166 | 166.7 | 166.7 | -1 (-0.60%) | 24,080 |
| 7 Nov 2017 | INR | 171.15 | 175 | 165.9 | 167.7 | 167.7 | -2.8 (-1.64%) | 16,888 |
| 6 Nov 2017 | INR | 169.05 | 172.3 | 169.05 | 170.5 | 170.5 | +0.45 (+0.26%) | 9,654 |
| 3 Nov 2017 | INR | 170.1 | 171.5 | 168.3 | 170.05 | 170.05 | +2.8 (+1.67%) | 19,526 |
| 2 Nov 2017 | INR | 168 | 170.35 | 164.95 | 167.25 | 167.25 | +0.4 (+0.24%) | 26,272 |
| 1 Nov 2017 | INR | 165.85 | 167.75 | 165.2 | 166.85 | 166.85 | +1.1 (+0.66%) | 6,418 |
| 31 Oct 2017 | INR | 163.1 | 169.6 | 162.8 | 165.75 | 165.75 | +1.95 (+1.19%) | 19,348 |
| 30 Oct 2017 | INR | 163 | 165.4 | 162.35 | 163.8 | 163.8 | +1.75 (+1.08%) | 17,021 |
| 27 Oct 2017 | INR | 161.95 | 164.25 | 160.9 | 162.05 | 162.05 | +1.1 (+0.68%) | 11,743 |
| 26 Oct 2017 | INR | 157.75 | 163.9 | 157.75 | 160.95 | 160.95 | +0.05 (+0.03%) | 11,162 |
| 25 Oct 2017 | INR | 159 | 163.8 | 159 | 160.9 | 160.9 | +0.6 (+0.37%) | 15,952 |
| 24 Oct 2017 | INR | 162 | 162 | 159.5 | 160.3 | 160.3 | -0.45 (-0.28%) | 3,143 |
| 23 Oct 2017 | INR | 161 | 163.15 | 158.65 | 160.75 | 160.75 | +0.75 (+0.47%) | 2,906 |
| 19 Oct 2017 | INR | 161.5 | 161.65 | 159.5 | 160 | 160 | +0.2 (+0.13%) | 9,577 |
| 18 Oct 2017 | INR | 160.3 | 161.6 | 158.95 | 159.8 | 159.8 | -0.35 (-0.22%) | 10,295 |
| 17 Oct 2017 | INR | 159.45 | 165 | 159.4 | 160.15 | 160.15 | +0.15 (+0.09%) | 36,675 |
| 16 Oct 2017 | INR | 162 | 163 | 158.15 | 160 | 160 | -2.05 (-1.27%) | 7,842 |
| 13 Oct 2017 | INR | 163.75 | 164.65 | 161.65 | 162.05 | 162.05 | -1.6 (-0.98%) | 17,128 |
| 12 Oct 2017 | INR | 161.1 | 164.1 | 160.9 | 163.65 | 163.65 | +2 (+1.24%) | 7,601 |
| 11 Oct 2017 | INR | 164.25 | 167 | 158.1 | 161.65 | 161.65 | -4.05 (-2.44%) | 20,912 |
| 10 Oct 2017 | INR | 165.95 | 166.25 | 164.85 | 165.7 | 165.7 | +1.35 (+0.82%) | 5,246 |
| 9 Oct 2017 | INR | 161.75 | 165.65 | 161.7 | 164.35 | 164.35 | +2.5 (+1.54%) | 12,316 |
| 6 Oct 2017 | INR | 160.85 | 163.3 | 159.55 | 161.85 | 161.85 | +1.4 (+0.87%) | 10,784 |
| 5 Oct 2017 | INR | 158.75 | 161.5 | 156.5 | 160.45 | 160.45 | +4.9 (+3.15%) | 17,117 |
| 4 Oct 2017 | INR | 159.7 | 161.15 | 155 | 155.55 | 155.55 | -3.85 (-2.42%) | 14,166 |
| 3 Oct 2017 | INR | 163.45 | 163.55 | 159 | 159.4 | 159.4 | -4.2 (-2.57%) | 10,056 |
| 29 Sep 2017 | INR | 159.7 | 164.8 | 159.25 | 163.6 | 163.6 | +5.45 (+3.45%) | 6,859 |
| 28 Sep 2017 | INR | 157 | 160 | 156.45 | 158.15 | 158.15 | +3.2 (+2.07%) | 9,606 |
| 27 Sep 2017 | INR | 157.65 | 158.65 | 154.8 | 154.95 | 154.95 | -0.85 (-0.55%) | 5,077 |
