| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 180 | 188 | 166 | 169.65 | 169.65 | -19.75 (-10.43%) | 16,905 |
| 6 Nov 2017 | INR | 186.1 | 197.45 | 185 | 189.4 | 189.4 | -7.65 (-3.88%) | 4,587 |
| 3 Nov 2017 | INR | 219.95 | 219.95 | 187 | 197.05 | 197.05 | -18.15 (-8.43%) | 11,282 |
| 2 Nov 2017 | INR | 185.9 | 215.25 | 182 | 215.2 | 215.2 | +35.8 (+19.96%) | 60,016 |
| 1 Nov 2017 | INR | 178 | 184 | 174 | 179.4 | 179.4 | +7.35 (+4.27%) | 6,439 |
| 31 Oct 2017 | INR | 171 | 177 | 170 | 172.05 | 172.05 | +1.25 (+0.73%) | 4,266 |
| 30 Oct 2017 | INR | 168.2 | 175 | 165.05 | 170.8 | 170.8 | +0.2 (+0.12%) | 3,456 |
| 27 Oct 2017 | INR | 174.8 | 174.8 | 167 | 170.6 | 170.6 | -2.3 (-1.33%) | 1,942 |
| 26 Oct 2017 | INR | 162.3 | 174.9 | 162.3 | 172.9 | 172.9 | +3.3 (+1.95%) | 1,775 |
| 25 Oct 2017 | INR | 184 | 184 | 164.55 | 169.6 | 169.6 | +0.75 (+0.44%) | 1,678 |
| 24 Oct 2017 | INR | 166 | 178 | 160.3 | 168.85 | 168.85 | +2.2 (+1.32%) | 2,789 |
| 23 Oct 2017 | INR | 169 | 172.85 | 160 | 166.65 | 166.65 | +2.8 (+1.71%) | 2,488 |
| 19 Oct 2017 | INR | 172 | 177 | 163.85 | 163.85 | 163.85 | -6.95 (-4.07%) | 734 |
| 18 Oct 2017 | INR | 173 | 173 | 167.55 | 170.8 | 170.8 | -0.8 (-0.47%) | 1,539 |
| 17 Oct 2017 | INR | 175 | 177 | 168.5 | 171.6 | 171.6 | +1.7 (+1.00%) | 1,277 |
| 16 Oct 2017 | INR | 166 | 175 | 162.5 | 169.9 | 169.9 | +8.25 (+5.10%) | 11,647 |
| 13 Oct 2017 | INR | 153.8 | 163.7 | 153.8 | 161.65 | 161.65 | +1.85 (+1.16%) | 3,635 |
| 12 Oct 2017 | INR | 159.8 | 159.8 | 159.8 | 159.8 | 159.8 | +5.65 (+3.67%) | 60 |
| 11 Oct 2017 | INR | 160 | 160 | 151 | 154.15 | 154.15 | -4.1 (-2.59%) | 1,546 |
| 10 Oct 2017 | INR | 166 | 166 | 155 | 158.25 | 158.25 | -4.4 (-2.71%) | 4,576 |
| 9 Oct 2017 | INR | 158 | 164 | 151.05 | 162.65 | 162.65 | +5 (+3.17%) | 1,347 |
| 6 Oct 2017 | INR | 155 | 164 | 154 | 157.65 | 157.65 | +0.65 (+0.41%) | 3,270 |
| 5 Oct 2017 | INR | 158.4 | 162.35 | 154.6 | 157 | 157 | +0.5 (+0.32%) | 4,853 |
| 4 Oct 2017 | INR | 152.1 | 158.1 | 152.1 | 156.5 | 156.5 | +2.9 (+1.89%) | 1,242 |
| 3 Oct 2017 | INR | 152.5 | 160.7 | 150.55 | 153.6 | 153.6 | -1.7 (-1.09%) | 466 |
| 29 Sep 2017 | INR | 156.5 | 159.7 | 153.6 | 155.3 | 155.3 | -1.95 (-1.24%) | 1,191 |
| 28 Sep 2017 | INR | 148.25 | 162.8 | 148 | 157.25 | 157.25 | +3.3 (+2.14%) | 524 |
| 27 Sep 2017 | INR | 151.1 | 165.95 | 144.1 | 153.95 | 153.95 | -5.05 (-3.18%) | 1,298 |
| 26 Sep 2017 | INR | 156 | 159 | 155 | 159 | 159 | +7.45 (+4.92%) | 219 |
| 25 Sep 2017 | INR | 152.5 | 158.5 | 150 | 151.55 | 151.55 | -7.2 (-4.54%) | 2,051 |
