| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 215 | 217.3 | 209.3 | 211.85 | 211.85 | -1.65 (-0.77%) | 580,123 |
| 8 Nov 2017 | INR | 208 | 214.95 | 208 | 213.5 | 213.5 | +5.15 (+2.47%) | 656,893 |
| 7 Nov 2017 | INR | 215.9 | 216.95 | 207.2 | 208.35 | 208.35 | -7.05 (-3.27%) | 597,690 |
| 6 Nov 2017 | INR | 217.4 | 217.8 | 213.2 | 215.4 | 215.4 | +1.95 (+0.91%) | 837,465 |
| 3 Nov 2017 | INR | 209 | 216 | 209 | 213.45 | 213.45 | +5.45 (+2.62%) | 1,848,806 |
| 2 Nov 2017 | INR | 209.5 | 209.6 | 204.8 | 208 | 208 | -0.55 (-0.26%) | 574,000 |
| 1 Nov 2017 | INR | 203.9 | 211.95 | 201.25 | 208.55 | 208.55 | +7.4 (+3.68%) | 2,829,166 |
| 31 Oct 2017 | INR | 188.9 | 202.3 | 186.4 | 201.15 | 201.15 | +13.4 (+7.14%) | 1,975,780 |
| 30 Oct 2017 | INR | 185 | 189.35 | 183.85 | 187.75 | 187.75 | +3.4 (+1.84%) | 867,924 |
| 27 Oct 2017 | INR | 183.55 | 187.4 | 182.25 | 184.35 | 184.35 | +2.15 (+1.18%) | 2,070,374 |
| 26 Oct 2017 | INR | 181.85 | 184.4 | 180.3 | 182.2 | 182.2 | +0.35 (+0.19%) | 700,546 |
| 25 Oct 2017 | INR | 181 | 183 | 177 | 181.85 | 181.85 | +3.35 (+1.88%) | 570,752 |
| 24 Oct 2017 | INR | 180 | 182.2 | 177.8 | 178.5 | 178.5 | -0.6 (-0.34%) | 504,347 |
| 23 Oct 2017 | INR | 175 | 180.2 | 174.5 | 179.1 | 179.1 | +3.5 (+1.99%) | 521,792 |
| 19 Oct 2017 | INR | 179 | 179 | 174.05 | 175.6 | 175.6 | -2.6 (-1.46%) | 123,017 |
| 18 Oct 2017 | INR | 180 | 181.2 | 177 | 178.2 | 178.2 | -0.65 (-0.36%) | 606,044 |
| 17 Oct 2017 | INR | 172.3 | 179.5 | 172.3 | 178.85 | 178.85 | +5.9 (+3.41%) | 1,255,184 |
| 16 Oct 2017 | INR | 172.95 | 174.65 | 171 | 172.95 | 172.95 | 0.0 (0.0%) | 313,256 |
| 13 Oct 2017 | INR | 173.75 | 175.25 | 171.95 | 172.95 | 172.95 | +0.2 (+0.12%) | 384,566 |
| 12 Oct 2017 | INR | 171 | 173.5 | 169.45 | 172.75 | 172.75 | +2.35 (+1.38%) | 392,425 |
| 11 Oct 2017 | INR | 172.4 | 175.75 | 169 | 170.4 | 170.4 | -1.75 (-1.02%) | 631,957 |
| 10 Oct 2017 | INR | 173 | 173.5 | 171.4 | 172.15 | 172.15 | -0.9 (-0.52%) | 402,072 |
| 9 Oct 2017 | INR | 171.5 | 174.75 | 168.35 | 173.05 | 173.05 | +1.6 (+0.93%) | 705,655 |
| 6 Oct 2017 | INR | 170 | 174.25 | 170 | 171.45 | 171.45 | +0.55 (+0.32%) | 427,044 |
| 5 Oct 2017 | INR | 166.6 | 171.7 | 166.1 | 170.9 | 170.9 | +4.3 (+2.58%) | 910,582 |
| 4 Oct 2017 | INR | 168.05 | 168.8 | 166 | 166.6 | 166.6 | -1 (-0.60%) | 475,384 |
| 3 Oct 2017 | INR | 167.9 | 171 | 166.05 | 167.6 | 167.6 | +3.6 (+2.20%) | 1,075,834 |
| 29 Sep 2017 | INR | 163.05 | 168.9 | 163 | 164 | 164 | +2.05 (+1.27%) | 704,198 |
| 28 Sep 2017 | INR | 160.8 | 163.45 | 158.4 | 161.95 | 161.95 | +1.65 (+1.03%) | 1,156,007 |
| 27 Sep 2017 | INR | 170.1 | 171.8 | 159.15 | 160.3 | 160.3 | -9.3 (-5.48%) | 1,050,549 |
