| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 176.55 | 179.55 | 161 | 162.5 | 147.7273 | -14.2 (-8.04%) | 112,645 |
| 8 Nov 2017 | INR | 177 | 182.55 | 173.15 | 176.7 | 160.6364 | -2.1 (-1.17%) | 33,944 |
| 7 Nov 2017 | INR | 181 | 184.5 | 175.2 | 178.8 | 162.5455 | -4.25 (-2.32%) | 38,848 |
| 6 Nov 2017 | INR | 178.85 | 183.95 | 177 | 183.05 | 166.4091 | +4.45 (+2.49%) | 35,855 |
| 3 Nov 2017 | INR | 171.75 | 181.1 | 171.75 | 178.6 | 162.3636 | +7.9 (+4.63%) | 68,946 |
| 2 Nov 2017 | INR | 170.45 | 175 | 168.3 | 170.7 | 155.1818 | +0.75 (+0.44%) | 9,268 |
| 1 Nov 2017 | INR | 169.7 | 172.5 | 169.2 | 169.95 | 154.5 | -0.25 (-0.15%) | 7,385 |
| 31 Oct 2017 | INR | 170 | 173 | 168.35 | 170.2 | 154.7273 | -0.75 (-0.44%) | 10,696 |
| 30 Oct 2017 | INR | 170.95 | 172 | 169.9 | 170.95 | 155.4091 | +1.2 (+0.71%) | 6,709 |
| 27 Oct 2017 | INR | 171 | 172 | 167 | 169.75 | 154.3182 | -0.9 (-0.53%) | 12,975 |
| 26 Oct 2017 | INR | 169.05 | 172.45 | 168 | 170.65 | 155.1364 | +2.3 (+1.37%) | 9,050 |
| 25 Oct 2017 | INR | 171 | 171 | 166.8 | 168.35 | 153.0455 | -2.6 (-1.52%) | 6,357 |
| 24 Oct 2017 | INR | 173 | 173 | 168 | 170.95 | 155.4091 | -1.75 (-1.01%) | 7,985 |
| 23 Oct 2017 | INR | 177 | 177.7 | 171 | 172.7 | 157 | -0.95 (-0.55%) | 6,807 |
| 19 Oct 2017 | INR | 178.1 | 178.2 | 171.55 | 173.65 | 157.8636 | -1.8 (-1.03%) | 8,799 |
| 18 Oct 2017 | INR | 175.3 | 180.2 | 173.5 | 175.45 | 159.5 | +2.15 (+1.24%) | 23,948 |
| 17 Oct 2017 | INR | 174.2 | 175 | 172 | 173.3 | 157.5455 | +0.4 (+0.23%) | 6,373 |
| 16 Oct 2017 | INR | 177.6 | 179.6 | 172.3 | 172.9 | 157.1818 | -3.35 (-1.90%) | 14,765 |
| 13 Oct 2017 | INR | 178.8 | 180.95 | 175.5 | 176.25 | 160.2273 | -2.55 (-1.43%) | 9,135 |
| 12 Oct 2017 | INR | 178 | 186 | 178 | 178.8 | 162.5455 | +0.6 (+0.34%) | 27,863 |
| 11 Oct 2017 | INR | 175.95 | 189.5 | 175.35 | 178.2 | 162 | +2.4 (+1.37%) | 88,660 |
| 10 Oct 2017 | INR | 171 | 179 | 169 | 175.8 | 159.8182 | +6.7 (+3.96%) | 51,805 |
| 9 Oct 2017 | INR | 163.95 | 170.9 | 162.4 | 169.1 | 153.7273 | +5.15 (+3.14%) | 24,194 |
| 6 Oct 2017 | INR | 164.45 | 164.7 | 162.3 | 163.95 | 149.0455 | +3.6 (+2.25%) | 14,384 |
| 5 Oct 2017 | INR | 155.05 | 167 | 155.05 | 160.35 | 145.7727 | +4.6 (+2.95%) | 17,744 |
| 4 Oct 2017 | INR | 155 | 156.6 | 154.15 | 155.75 | 141.5909 | +0.5 (+0.32%) | 8,909 |
| 3 Oct 2017 | INR | 161 | 169 | 154.75 | 155.25 | 141.1364 | -0.15 (-0.10%) | 8,727 |
| 29 Sep 2017 | INR | 158.05 | 159.7 | 155 | 155.4 | 141.2727 | -2.05 (-1.30%) | 8,974 |
| 28 Sep 2017 | INR | 157.9 | 160.35 | 155.45 | 157.45 | 143.1364 | -1.35 (-0.85%) | 6,733 |
| 27 Sep 2017 | INR | 163.7 | 163.7 | 158.2 | 158.8 | 144.3636 | -4.8 (-2.93%) | 15,359 |
