| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 201 | 204.7 | 195 | 198.55 | 198.55 | -3.1 (-1.54%) | 96,114 |
| 8 Nov 2017 | INR | 210 | 210.65 | 200.05 | 201.65 | 201.65 | -6.7 (-3.22%) | 76,523 |
| 7 Nov 2017 | INR | 214.5 | 216.15 | 207 | 208.35 | 208.35 | -5.5 (-2.57%) | 77,275 |
| 6 Nov 2017 | INR | 215 | 216.8 | 213 | 213.85 | 213.85 | -1.85 (-0.86%) | 52,339 |
| 3 Nov 2017 | INR | 219.95 | 221.95 | 215 | 215.7 | 215.7 | -1.95 (-0.90%) | 74,940 |
| 2 Nov 2017 | INR | 210 | 224.6 | 210 | 217.65 | 217.65 | +8.35 (+3.99%) | 268,703 |
| 1 Nov 2017 | INR | 212 | 212.45 | 208.55 | 209.3 | 209.3 | +0.35 (+0.17%) | 75,264 |
| 31 Oct 2017 | INR | 211.5 | 215.25 | 208.65 | 208.95 | 208.95 | -3.8 (-1.79%) | 113,006 |
| 30 Oct 2017 | INR | 218 | 218 | 211.75 | 212.75 | 212.75 | -4.6 (-2.12%) | 98,018 |
| 27 Oct 2017 | INR | 221 | 222.75 | 216.75 | 217.35 | 217.35 | -2.6 (-1.18%) | 76,738 |
| 26 Oct 2017 | INR | 217.95 | 226.5 | 216.75 | 219.95 | 219.95 | +0.3 (+0.14%) | 134,046 |
| 25 Oct 2017 | INR | 222 | 223.5 | 215 | 219.65 | 219.65 | +1.45 (+0.66%) | 110,014 |
| 24 Oct 2017 | INR | 210.5 | 220 | 209.3 | 218.2 | 218.2 | +7.95 (+3.78%) | 313,661 |
| 23 Oct 2017 | INR | 213 | 216.75 | 209.25 | 210.25 | 210.25 | -4.75 (-2.21%) | 101,732 |
| 19 Oct 2017 | INR | 219.8 | 219.8 | 213.5 | 215 | 215 | -2.5 (-1.15%) | 42,675 |
| 18 Oct 2017 | INR | 221.75 | 222 | 216.7 | 217.5 | 217.5 | -4.15 (-1.87%) | 52,294 |
| 17 Oct 2017 | INR | 220.9 | 224 | 217.5 | 221.65 | 221.65 | +1.65 (+0.75%) | 127,951 |
| 16 Oct 2017 | INR | 223 | 224.7 | 218.6 | 220 | 220 | -2.75 (-1.23%) | 82,122 |
| 13 Oct 2017 | INR | 230 | 231.6 | 220.6 | 222.75 | 222.75 | -5.7 (-2.50%) | 157,701 |
| 12 Oct 2017 | INR | 225 | 231 | 217.65 | 228.45 | 228.45 | +4.7 (+2.10%) | 182,878 |
| 11 Oct 2017 | INR | 234.9 | 238.8 | 222 | 223.75 | 223.75 | -9.1 (-3.91%) | 184,899 |
| 10 Oct 2017 | INR | 231 | 234.9 | 229.35 | 232.85 | 232.85 | +1.25 (+0.54%) | 102,884 |
| 9 Oct 2017 | INR | 227 | 234.85 | 227 | 231.6 | 231.6 | +2.3 (+1.00%) | 156,907 |
| 6 Oct 2017 | INR | 224.9 | 230 | 224.9 | 229.3 | 229.3 | +5.4 (+2.41%) | 202,559 |
| 5 Oct 2017 | INR | 223 | 231 | 220.3 | 223.9 | 223.9 | +1.85 (+0.83%) | 233,155 |
| 4 Oct 2017 | INR | 214.7 | 226 | 213.85 | 222.05 | 222.05 | +7.5 (+3.50%) | 186,622 |
| 3 Oct 2017 | INR | 213.5 | 218 | 211.25 | 214.55 | 214.55 | +4.5 (+2.14%) | 91,287 |
| 29 Sep 2017 | INR | 211 | 216 | 209.85 | 210.05 | 210.05 | -2.25 (-1.06%) | 241,143 |
| 28 Sep 2017 | INR | 206 | 215.3 | 206 | 212.3 | 212.3 | +3.3 (+1.58%) | 107,798 |
| 27 Sep 2017 | INR | 226.5 | 228 | 206.35 | 209 | 209 | -12.75 (-5.75%) | 302,629 |
