| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | INR | 230 | 232.3 | 225.15 | 227.8 | 227.8 | -1.7 (-0.74%) | 7,222 |
| 24 Oct 2017 | INR | 229.05 | 231.75 | 220.2 | 229.5 | 229.5 | +0.15 (+0.07%) | 10,397 |
| 23 Oct 2017 | INR | 230.9 | 233.55 | 228.3 | 229.35 | 229.35 | +1.3 (+0.57%) | 3,660 |
| 19 Oct 2017 | INR | 229 | 233.5 | 228 | 228.05 | 228.05 | -1.8 (-0.78%) | 2,641 |
| 18 Oct 2017 | INR | 230.7 | 233.3 | 229.1 | 229.85 | 229.85 | -2.4 (-1.03%) | 5,091 |
| 17 Oct 2017 | INR | 233.9 | 235.95 | 231.05 | 232.25 | 232.25 | -1.65 (-0.71%) | 3,294 |
| 16 Oct 2017 | INR | 243 | 243.1 | 230 | 233.9 | 233.9 | -9.1 (-3.74%) | 12,615 |
| 13 Oct 2017 | INR | 231.05 | 247 | 230 | 243 | 243 | +8.9 (+3.80%) | 31,501 |
| 12 Oct 2017 | INR | 233.4 | 235 | 226.85 | 234.1 | 234.1 | +0.3 (+0.13%) | 6,898 |
| 11 Oct 2017 | INR | 233.9 | 240.9 | 230.3 | 233.8 | 233.8 | +4 (+1.74%) | 14,866 |
| 10 Oct 2017 | INR | 225.4 | 231.3 | 224.4 | 229.8 | 229.8 | +4.65 (+2.07%) | 8,398 |
| 9 Oct 2017 | INR | 227.5 | 231.25 | 221.2 | 225.15 | 225.15 | -3.85 (-1.68%) | 15,583 |
| 6 Oct 2017 | INR | 229.8 | 231 | 227.05 | 229 | 229 | +0.15 (+0.07%) | 2,021 |
| 5 Oct 2017 | INR | 230 | 233.5 | 228 | 228.85 | 228.85 | -0.05 (-0.02%) | 7,348 |
| 4 Oct 2017 | INR | 229 | 231.6 | 222.65 | 228.9 | 228.9 | -1.2 (-0.52%) | 4,438 |
| 3 Oct 2017 | INR | 237 | 237.5 | 226.6 | 230.1 | 230.1 | -2.1 (-0.90%) | 3,902 |
| 29 Sep 2017 | INR | 225 | 236.5 | 224.05 | 232.2 | 232.2 | +11.45 (+5.19%) | 9,507 |
| 28 Sep 2017 | INR | 217.15 | 221.4 | 216.55 | 220.75 | 220.75 | +3.45 (+1.59%) | 6,542 |
| 27 Sep 2017 | INR | 225.75 | 225.75 | 215.55 | 217.3 | 217.3 | -4.7 (-2.12%) | 5,764 |
| 26 Sep 2017 | INR | 223.6 | 225 | 219.25 | 222 | 222 | +0.2 (+0.09%) | 69,086 |
| 25 Sep 2017 | INR | 229.8 | 232.05 | 213.3 | 221.8 | 221.8 | -9.4 (-4.07%) | 7,740 |
| 22 Sep 2017 | INR | 228.95 | 233.9 | 228 | 231.2 | 231.2 | -2.4 (-1.03%) | 6,225 |
| 21 Sep 2017 | INR | 237.05 | 238.3 | 232.6 | 233.6 | 233.6 | -2.15 (-0.91%) | 5,055 |
| 20 Sep 2017 | INR | 240 | 240.4 | 229.5 | 235.75 | 235.75 | -0.85 (-0.36%) | 6,680 |
| 19 Sep 2017 | INR | 239.15 | 239.85 | 235.2 | 236.6 | 236.6 | +0.2 (+0.08%) | 5,532 |
| 18 Sep 2017 | INR | 235.65 | 240 | 234.65 | 236.4 | 236.4 | +1.35 (+0.57%) | 3,879 |
| 15 Sep 2017 | INR | 232 | 237 | 232 | 235.05 | 235.05 | +2.75 (+1.18%) | 5,974 |
| 14 Sep 2017 | INR | 240.5 | 240.5 | 230 | 232.3 | 232.3 | -2.05 (-0.87%) | 6,391 |
| 13 Sep 2017 | INR | 241.25 | 241.25 | 233.45 | 234.35 | 234.35 | -4.5 (-1.88%) | 9,742 |
| 12 Sep 2017 | INR | 236 | 242.75 | 236 | 238.85 | 238.85 | -1.15 (-0.48%) | 9,041 |
