| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 206 | 219.65 | 206 | 216 | 216 | +11.45 (+5.60%) | 115,118 |
| 8 Nov 2017 | INR | 205.2 | 209.5 | 201.6 | 204.55 | 204.55 | -0.6 (-0.29%) | 13,567 |
| 7 Nov 2017 | INR | 205.5 | 211.9 | 204.25 | 205.15 | 205.15 | -1.55 (-0.75%) | 189,814 |
| 6 Nov 2017 | INR | 207.55 | 208.5 | 205.8 | 206.7 | 206.7 | -1.35 (-0.65%) | 5,703 |
| 3 Nov 2017 | INR | 209.9 | 210.9 | 207.3 | 208.05 | 208.05 | +0.55 (+0.27%) | 7,948 |
| 2 Nov 2017 | INR | 208.65 | 211.85 | 205.3 | 207.5 | 207.5 | -3.8 (-1.80%) | 9,152 |
| 1 Nov 2017 | INR | 208.6 | 214.7 | 208.6 | 211.3 | 211.3 | +4.8 (+2.32%) | 61,404 |
| 31 Oct 2017 | INR | 204.3 | 210.75 | 202.8 | 206.5 | 206.5 | +2.45 (+1.20%) | 79,748 |
| 30 Oct 2017 | INR | 206.15 | 206.45 | 201 | 204.05 | 204.05 | -0.2 (-0.10%) | 37,512 |
| 27 Oct 2017 | INR | 203.8 | 206 | 202 | 204.25 | 204.25 | -0.05 (-0.02%) | 7,369 |
| 26 Oct 2017 | INR | 207 | 209 | 204 | 204.3 | 204.3 | -1.8 (-0.87%) | 5,170 |
| 25 Oct 2017 | INR | 210.9 | 210.9 | 205.2 | 206.1 | 206.1 | -3.45 (-1.65%) | 6,250 |
| 24 Oct 2017 | INR | 209.2 | 213.55 | 206.1 | 209.55 | 209.55 | +1 (+0.48%) | 6,443 |
| 23 Oct 2017 | INR | 209.5 | 210 | 207.1 | 208.55 | 208.55 | -2.3 (-1.09%) | 10,896 |
| 19 Oct 2017 | INR | 211.5 | 213.5 | 208.85 | 210.85 | 210.85 | +0.95 (+0.45%) | 6,772 |
| 18 Oct 2017 | INR | 210.35 | 212.45 | 208 | 209.9 | 209.9 | -1.1 (-0.52%) | 9,071 |
| 17 Oct 2017 | INR | 211 | 216.8 | 210.25 | 211 | 211 | -0.35 (-0.17%) | 6,712 |
| 16 Oct 2017 | INR | 214.15 | 215 | 210 | 211.35 | 211.35 | -2.2 (-1.03%) | 7,499 |
| 13 Oct 2017 | INR | 212.45 | 218.5 | 206.4 | 213.55 | 213.55 | +2.1 (+0.99%) | 23,686 |
| 12 Oct 2017 | INR | 208.7 | 213.9 | 208.4 | 211.45 | 211.45 | +1.7 (+0.81%) | 10,299 |
| 11 Oct 2017 | INR | 217.2 | 217.5 | 208.1 | 209.75 | 209.75 | -4.5 (-2.10%) | 17,752 |
| 10 Oct 2017 | INR | 211.65 | 222.85 | 211 | 214.25 | 214.25 | +3.65 (+1.73%) | 53,030 |
| 9 Oct 2017 | INR | 212.55 | 215.5 | 209.45 | 210.6 | 210.6 | -1.45 (-0.68%) | 22,944 |
| 6 Oct 2017 | INR | 206.75 | 216.55 | 203.5 | 212.05 | 212.05 | +8.1 (+3.97%) | 79,824 |
| 5 Oct 2017 | INR | 202.85 | 205.35 | 202.1 | 203.95 | 203.95 | +3.2 (+1.59%) | 9,266 |
| 4 Oct 2017 | INR | 200.05 | 204.15 | 200 | 200.75 | 200.75 | +1.05 (+0.53%) | 9,556 |
| 3 Oct 2017 | INR | 203.35 | 205.1 | 199 | 199.7 | 199.7 | -1.4 (-0.70%) | 10,526 |
| 29 Sep 2017 | INR | 204.6 | 205.5 | 200.25 | 201.1 | 201.1 | +0.6 (+0.30%) | 5,581 |
| 28 Sep 2017 | INR | 201.05 | 202.3 | 199 | 200.5 | 200.5 | +0.6 (+0.30%) | 13,009 |
| 27 Sep 2017 | INR | 205.95 | 207.5 | 195.6 | 199.9 | 199.9 | -5.5 (-2.68%) | 12,111 |
