| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 220 | 220 | 212.3 | 215.35 | 215.35 | -2.15 (-0.99%) | 1,050 |
| 6 Nov 2017 | INR | 219.8 | 222 | 217 | 217.5 | 217.5 | -1.35 (-0.62%) | 1,818 |
| 3 Nov 2017 | INR | 226.25 | 234.5 | 216.25 | 218.85 | 218.85 | +4.9 (+2.29%) | 16,384 |
| 2 Nov 2017 | INR | 217.25 | 219.3 | 213 | 213.95 | 213.95 | -1 (-0.47%) | 1,213 |
| 1 Nov 2017 | INR | 213.6 | 217.45 | 211 | 214.95 | 214.95 | -1.85 (-0.85%) | 2,057 |
| 31 Oct 2017 | INR | 209.45 | 218 | 209.45 | 216.8 | 216.8 | +6.6 (+3.14%) | 193 |
| 30 Oct 2017 | INR | 213 | 215.3 | 205.3 | 210.2 | 210.2 | -3.35 (-1.57%) | 3,829 |
| 27 Oct 2017 | INR | 210 | 217.5 | 209 | 213.55 | 213.55 | +1.3 (+0.61%) | 634 |
| 26 Oct 2017 | INR | 216.8 | 217.25 | 210.4 | 212.25 | 212.25 | -0.65 (-0.31%) | 2,504 |
| 25 Oct 2017 | INR | 216.6 | 216.6 | 210.5 | 212.9 | 212.9 | -2.05 (-0.95%) | 1,336 |
| 24 Oct 2017 | INR | 222.55 | 222.55 | 214 | 214.95 | 214.95 | -5.15 (-2.34%) | 1,299 |
| 23 Oct 2017 | INR | 224 | 229.2 | 219.2 | 220.1 | 220.1 | -5.75 (-2.55%) | 2,424 |
| 19 Oct 2017 | INR | 227 | 228.4 | 222.4 | 225.85 | 225.85 | +4.15 (+1.87%) | 2,293 |
| 18 Oct 2017 | INR | 213 | 227 | 210.75 | 221.7 | 221.7 | +11.25 (+5.35%) | 11,928 |
| 17 Oct 2017 | INR | 212 | 212.5 | 209.2 | 210.45 | 210.45 | +2.35 (+1.13%) | 559 |
| 16 Oct 2017 | INR | 215.7 | 215.75 | 207 | 208.1 | 208.1 | -1.3 (-0.62%) | 2,946 |
| 13 Oct 2017 | INR | 213.5 | 213.5 | 206.75 | 209.4 | 209.4 | -2.8 (-1.32%) | 3,822 |
| 12 Oct 2017 | INR | 212.65 | 213.75 | 210.15 | 212.2 | 212.2 | -0.45 (-0.21%) | 1,026 |
| 11 Oct 2017 | INR | 216.1 | 226.7 | 212 | 212.65 | 212.65 | -1.9 (-0.89%) | 6,155 |
| 10 Oct 2017 | INR | 217.35 | 217.35 | 212 | 214.55 | 214.55 | +1.1 (+0.52%) | 1,790 |
| 9 Oct 2017 | INR | 213.05 | 221.3 | 213 | 213.45 | 213.45 | -0.9 (-0.42%) | 4,849 |
| 6 Oct 2017 | INR | 212.45 | 220 | 212.25 | 214.35 | 214.35 | +2.55 (+1.20%) | 8,354 |
| 5 Oct 2017 | INR | 206.95 | 216.35 | 202.9 | 211.8 | 211.8 | +8.05 (+3.95%) | 13,939 |
| 4 Oct 2017 | INR | 203.8 | 210 | 202.75 | 203.75 | 203.75 | -1.4 (-0.68%) | 2,580 |
| 3 Oct 2017 | INR | 210.45 | 213.3 | 204 | 205.15 | 205.15 | -3.2 (-1.54%) | 4,763 |
| 29 Sep 2017 | INR | 210 | 216 | 206.1 | 208.35 | 208.35 | +0.55 (+0.26%) | 4,261 |
| 28 Sep 2017 | INR | 209.65 | 215 | 204.65 | 207.8 | 207.8 | -0.95 (-0.46%) | 5,606 |
| 27 Sep 2017 | INR | 220 | 220 | 205.05 | 208.75 | 208.75 | -8.15 (-3.76%) | 5,248 |
| 26 Sep 2017 | INR | 221 | 223 | 213.75 | 216.9 | 216.9 | +1.45 (+0.67%) | 6,701 |
| 25 Sep 2017 | INR | 219.5 | 229.15 | 207.45 | 215.45 | 215.45 | -4.25 (-1.93%) | 19,621 |
