| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 190.15 | 191.4 | 187.75 | 189.15 | 189.15 | +1.3 (+0.69%) | 9,612 |
| 8 Nov 2017 | INR | 192 | 192 | 187.5 | 187.85 | 187.85 | -2.65 (-1.39%) | 14,713 |
| 7 Nov 2017 | INR | 195 | 196 | 190.2 | 190.5 | 190.5 | -3.35 (-1.73%) | 15,207 |
| 6 Nov 2017 | INR | 195.4 | 198.4 | 193.2 | 193.85 | 193.85 | -1.95 (-1.00%) | 20,755 |
| 3 Nov 2017 | INR | 199 | 200.95 | 195 | 195.8 | 195.8 | -2.05 (-1.04%) | 34,699 |
| 2 Nov 2017 | INR | 197 | 202 | 195.1 | 197.85 | 197.85 | +1.05 (+0.53%) | 30,688 |
| 1 Nov 2017 | INR | 199.2 | 200.75 | 196.05 | 196.8 | 196.8 | +1.45 (+0.74%) | 36,819 |
| 31 Oct 2017 | INR | 194.2 | 197.9 | 193.3 | 195.35 | 195.35 | +1.1 (+0.57%) | 15,225 |
| 30 Oct 2017 | INR | 193.55 | 198.75 | 192.85 | 194.25 | 194.25 | +1.6 (+0.83%) | 43,938 |
| 27 Oct 2017 | INR | 191.9 | 193.8 | 190.3 | 192.65 | 192.65 | +2.75 (+1.45%) | 16,976 |
| 26 Oct 2017 | INR | 183.7 | 193 | 183.7 | 189.9 | 189.9 | +4.75 (+2.57%) | 26,753 |
| 25 Oct 2017 | INR | 186.65 | 186.65 | 184.3 | 185.15 | 185.15 | -0.25 (-0.13%) | 9,332 |
| 24 Oct 2017 | INR | 186.3 | 188.5 | 184.9 | 185.4 | 185.4 | -0.8 (-0.43%) | 13,848 |
| 23 Oct 2017 | INR | 188 | 189.25 | 184.8 | 186.2 | 186.2 | +3.1 (+1.69%) | 27,825 |
| 19 Oct 2017 | INR | 184.5 | 187.8 | 184.5 | 183.1 | 183.1 | 0.0 (0.0%) | 3,975 |
| 18 Oct 2017 | INR | 185 | 187.25 | 182.9 | 183.1 | 183.1 | -3.1 (-1.66%) | 12,370 |
| 17 Oct 2017 | INR | 186.4 | 188.15 | 185.5 | 186.2 | 186.2 | -0.05 (-0.03%) | 13,293 |
| 16 Oct 2017 | INR | 188.4 | 190.8 | 185.5 | 186.25 | 186.25 | -2.15 (-1.14%) | 25,258 |
| 13 Oct 2017 | INR | 197 | 197 | 187.15 | 188.4 | 188.4 | -4.35 (-2.26%) | 23,934 |
| 12 Oct 2017 | INR | 193.2 | 195.25 | 191.25 | 192.75 | 192.75 | +0.7 (+0.36%) | 39,935 |
| 11 Oct 2017 | INR | 191.35 | 197.9 | 190.25 | 192.05 | 192.05 | +1.2 (+0.63%) | 44,643 |
| 10 Oct 2017 | INR | 188 | 194 | 188 | 190.85 | 190.85 | +1 (+0.53%) | 54,723 |
| 9 Oct 2017 | INR | 187 | 194.3 | 186.8 | 189.85 | 189.85 | +4.05 (+2.18%) | 41,458 |
| 6 Oct 2017 | INR | 185.1 | 187.5 | 183.5 | 185.8 | 185.8 | +2.85 (+1.56%) | 30,983 |
| 5 Oct 2017 | INR | 184.85 | 187.9 | 182.1 | 182.95 | 182.95 | -1.35 (-0.73%) | 22,084 |
| 4 Oct 2017 | INR | 183.85 | 187.35 | 182.9 | 184.3 | 184.3 | +1.3 (+0.71%) | 20,906 |
| 3 Oct 2017 | INR | 178.05 | 186 | 178.05 | 183 | 183 | +3.8 (+2.12%) | 46,944 |
| 29 Sep 2017 | INR | 182.75 | 182.75 | 177.6 | 179.2 | 179.2 | +1.5 (+0.84%) | 21,191 |
| 28 Sep 2017 | INR | 178 | 180 | 176.3 | 177.7 | 177.7 | +0.95 (+0.54%) | 13,620 |
| 27 Sep 2017 | INR | 180.65 | 182.5 | 176 | 176.75 | 176.75 | -4.45 (-2.46%) | 13,979 |
