| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 190.05 | 204 | 190.05 | 200 | 20 | +0.5 (+0.25%) | 185 |
| 8 Nov 2017 | INR | 200 | 200 | 199.5 | 199.5 | 19.95 | +1.5 (+0.76%) | 87 |
| 7 Nov 2017 | INR | 204 | 204 | 197 | 198 | 19.8 | -5 (-2.46%) | 292 |
| 6 Nov 2017 | INR | 200 | 208.85 | 200 | 203 | 20.3 | -7 (-3.33%) | 152 |
| 3 Nov 2017 | INR | 205 | 210 | 202.1 | 210 | 21 | +1.2 (+0.57%) | 785 |
| 2 Nov 2017 | INR | 215.15 | 216 | 208.5 | 208.8 | 20.88 | -1.25 (-0.60%) | 1,186 |
| 1 Nov 2017 | INR | 218.05 | 218.05 | 207 | 210.05 | 21.005 | -3 (-1.41%) | 788 |
| 31 Oct 2017 | INR | 224 | 224 | 202.65 | 213.05 | 21.305 | +0.05 (+0.02%) | 4,790 |
| 30 Oct 2017 | INR | 213 | 213 | 213 | 213 | 21.3 | +19.35 (+9.99%) | 4,711 |
| 27 Oct 2017 | INR | 190.2 | 194 | 188.05 | 193.65 | 19.365 | +1.65 (+0.86%) | 650 |
| 26 Oct 2017 | INR | 192 | 192 | 192 | 192 | 19.2 | 0.0 (0.0%) | 50 |
| 25 Oct 2017 | INR | 210 | 210 | 192 | 192 | 19.2 | -10.05 (-4.97%) | 503 |
| 24 Oct 2017 | INR | 187 | 204.9 | 185.55 | 202.05 | 20.205 | +11 (+5.76%) | 1,721 |
| 23 Oct 2017 | INR | 190.3 | 193.05 | 186.1 | 191.05 | 19.105 | +5.5 (+2.96%) | 617 |
| 19 Oct 2017 | INR | 192.9 | 192.9 | 185.55 | 185.55 | 18.555 | -2.45 (-1.30%) | 90 |
| 18 Oct 2017 | INR | 188 | 188 | 188 | 188 | 18.8 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | INR | 188 | 188 | 188 | 188 | 18.8 | +0.75 (+0.40%) | 0 |
| 16 Oct 2017 | INR | 189.95 | 189.95 | 186 | 187.25 | 18.725 | +1.75 (+0.94%) | 114 |
| 13 Oct 2017 | INR | 188 | 190.95 | 185.5 | 185.5 | 18.55 | -5.45 (-2.85%) | 187 |
| 12 Oct 2017 | INR | 192 | 192 | 186.95 | 190.95 | 19.095 | +1 (+0.53%) | 324 |
| 11 Oct 2017 | INR | 195 | 195 | 185.3 | 189.95 | 18.995 | -4.05 (-2.09%) | 842 |
| 10 Oct 2017 | INR | 194 | 194 | 194 | 194 | 19.4 | 0.0 (0.0%) | 0 |
| 9 Oct 2017 | INR | 192 | 194 | 190 | 194 | 19.4 | +3.9 (+2.05%) | 462 |
| 6 Oct 2017 | INR | 192.5 | 192.5 | 189.15 | 190.1 | 19.01 | -2.4 (-1.25%) | 170 |
| 5 Oct 2017 | INR | 187.1 | 193 | 187.1 | 192.5 | 19.25 | +7.3 (+3.94%) | 560 |
| 4 Oct 2017 | INR | 190 | 194.95 | 185 | 185.2 | 18.52 | -2.8 (-1.49%) | 1,684 |
| 3 Oct 2017 | INR | 191.05 | 198.9 | 188 | 188 | 18.8 | -2.8 (-1.47%) | 465 |
| 29 Sep 2017 | INR | 196.45 | 196.45 | 190 | 190.8 | 19.08 | -3.2 (-1.65%) | 209 |
| 28 Sep 2017 | INR | 188.95 | 194.05 | 188.95 | 194 | 19.4 | +1.7 (+0.88%) | 577 |
| 27 Sep 2017 | INR | 201.65 | 201.65 | 191 | 192.3 | 19.23 | -5.2 (-2.63%) | 519 |
