| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 221.5 | 225.25 | 215.6 | 217.25 | 217.25 | -4.4 (-1.99%) | 1,109,522 |
| 8 Nov 2017 | INR | 228 | 232.5 | 217.75 | 221.65 | 221.65 | -6 (-2.64%) | 722,763 |
| 7 Nov 2017 | INR | 234 | 238.35 | 226 | 227.65 | 227.65 | -5.35 (-2.30%) | 738,185 |
| 6 Nov 2017 | INR | 230 | 239.4 | 222.9 | 233 | 233 | +3.05 (+1.33%) | 1,154,858 |
| 3 Nov 2017 | INR | 232 | 235.2 | 228.3 | 229.95 | 229.95 | -3.1 (-1.33%) | 582,682 |
| 2 Nov 2017 | INR | 235.6 | 238 | 230.4 | 233.05 | 233.05 | -1.5 (-0.64%) | 759,677 |
| 1 Nov 2017 | INR | 229.35 | 244.9 | 226 | 234.55 | 234.55 | +10 (+4.45%) | 4,433,427 |
| 31 Oct 2017 | INR | 221.05 | 226.45 | 218.6 | 224.55 | 224.55 | +4.45 (+2.02%) | 1,097,893 |
| 30 Oct 2017 | INR | 206 | 221.7 | 206 | 220.1 | 220.1 | +14.25 (+6.92%) | 1,851,877 |
| 27 Oct 2017 | INR | 210 | 210.55 | 203.25 | 205.85 | 205.85 | -0.95 (-0.46%) | 844,602 |
| 26 Oct 2017 | INR | 207 | 210.95 | 203.3 | 206.8 | 206.8 | +0.05 (+0.02%) | 655,152 |
| 25 Oct 2017 | INR | 211.05 | 212.85 | 203.6 | 206.75 | 206.75 | -3.2 (-1.52%) | 825,020 |
| 24 Oct 2017 | INR | 212.2 | 214.5 | 207.7 | 209.95 | 209.95 | -1.35 (-0.64%) | 873,780 |
| 23 Oct 2017 | INR | 216 | 217.25 | 210.1 | 211.3 | 211.3 | -3.3 (-1.54%) | 489,665 |
| 19 Oct 2017 | INR | 217 | 218 | 212 | 214.6 | 214.6 | -0.85 (-0.39%) | 136,705 |
| 18 Oct 2017 | INR | 214.8 | 222 | 213.5 | 215.45 | 215.45 | +0.55 (+0.26%) | 1,016,391 |
| 17 Oct 2017 | INR | 208 | 216.6 | 206.75 | 214.9 | 214.9 | +6.4 (+3.07%) | 1,435,462 |
| 16 Oct 2017 | INR | 215.5 | 217.4 | 207.45 | 208.5 | 208.5 | -6.5 (-3.02%) | 911,260 |
| 13 Oct 2017 | INR | 224 | 224 | 212.8 | 215 | 215 | -7.15 (-3.22%) | 2,794,191 |
| 12 Oct 2017 | INR | 219 | 232 | 218.05 | 222.15 | 222.15 | +6.7 (+3.11%) | 1,545,813 |
| 11 Oct 2017 | INR | 224.9 | 225.1 | 212 | 215.45 | 215.45 | -7.25 (-3.26%) | 1,731,141 |
| 10 Oct 2017 | INR | 222 | 226.2 | 220.5 | 222.7 | 222.7 | +1 (+0.45%) | 899,170 |
| 9 Oct 2017 | INR | 215 | 224.8 | 206.35 | 221.7 | 221.7 | +6 (+2.78%) | 2,069,056 |
| 6 Oct 2017 | INR | 219.05 | 220.95 | 213.65 | 215.7 | 215.7 | -3.35 (-1.53%) | 658,436 |
| 5 Oct 2017 | INR | 225.7 | 226.05 | 216.6 | 219.05 | 219.05 | -3.3 (-1.48%) | 551,085 |
| 4 Oct 2017 | INR | 224 | 224.95 | 218.55 | 222.35 | 222.35 | -0.4 (-0.18%) | 655,813 |
| 3 Oct 2017 | INR | 224.6 | 227.65 | 221.05 | 222.75 | 222.75 | +1.85 (+0.84%) | 983,070 |
| 29 Sep 2017 | INR | 210 | 224 | 210 | 220.9 | 220.9 | +13.65 (+6.59%) | 2,800,546 |
| 28 Sep 2017 | INR | 204.5 | 212.3 | 201.65 | 207.25 | 207.25 | +3.5 (+1.72%) | 1,811,332 |
| 27 Sep 2017 | INR | 214.5 | 219.3 | 201 | 203.75 | 203.75 | -6.75 (-3.21%) | 1,850,474 |
