| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 232 | 241.85 | 230.95 | 239.7 | 239.7 | +10.65 (+4.65%) | 998,319 |
| 8 Nov 2017 | INR | 230.5 | 232.3 | 224.4 | 229.05 | 229.05 | -0.1 (-0.04%) | 709,997 |
| 7 Nov 2017 | INR | 221 | 233 | 221 | 229.15 | 229.15 | +5.55 (+2.48%) | 153,030 |
| 6 Nov 2017 | INR | 218.65 | 224 | 218 | 223.6 | 223.6 | +6.85 (+3.16%) | 64,249 |
| 3 Nov 2017 | INR | 219.65 | 220.5 | 215.25 | 216.75 | 216.75 | -2.15 (-0.98%) | 43,437 |
| 2 Nov 2017 | INR | 217.95 | 222 | 217 | 218.9 | 218.9 | +2.15 (+0.99%) | 49,598 |
| 1 Nov 2017 | INR | 221.9 | 223 | 215.95 | 216.75 | 216.75 | -3.4 (-1.54%) | 64,332 |
| 31 Oct 2017 | INR | 224.55 | 228.5 | 219 | 220.15 | 220.15 | -4.4 (-1.96%) | 178,511 |
| 30 Oct 2017 | INR | 222 | 224.95 | 215.95 | 224.55 | 224.55 | +6.05 (+2.77%) | 79,427 |
| 27 Oct 2017 | INR | 224 | 229 | 213 | 218.5 | 218.5 | +2.45 (+1.13%) | 156,662 |
| 26 Oct 2017 | INR | 221.65 | 222.95 | 214.2 | 216.05 | 216.05 | -4.75 (-2.15%) | 21,267 |
| 25 Oct 2017 | INR | 220 | 222.4 | 212 | 220.8 | 220.8 | +0.9 (+0.41%) | 75,911 |
| 24 Oct 2017 | INR | 228.5 | 228.5 | 217 | 219.9 | 219.9 | -2.05 (-0.92%) | 34,788 |
| 23 Oct 2017 | INR | 223.9 | 226 | 217 | 221.95 | 221.95 | +9.1 (+4.28%) | 61,337 |
| 19 Oct 2017 | INR | 214 | 216.8 | 212.65 | 212.85 | 212.85 | 0.0 (0.0%) | 11,293 |
| 18 Oct 2017 | INR | 215 | 215 | 210 | 212.85 | 212.85 | +0.45 (+0.21%) | 10,919 |
| 17 Oct 2017 | INR | 216.15 | 217.05 | 211.45 | 212.4 | 212.4 | -2.75 (-1.28%) | 22,930 |
| 16 Oct 2017 | INR | 212.65 | 217.55 | 211 | 215.15 | 215.15 | +4.95 (+2.35%) | 24,770 |
| 13 Oct 2017 | INR | 211 | 211.75 | 208.55 | 210.2 | 210.2 | -0.65 (-0.31%) | 16,165 |
| 12 Oct 2017 | INR | 213.05 | 213.05 | 209 | 210.85 | 210.85 | -1.9 (-0.89%) | 520,826 |
| 11 Oct 2017 | INR | 213 | 215.8 | 210.7 | 212.75 | 212.75 | +0.6 (+0.28%) | 23,238 |
| 10 Oct 2017 | INR | 223.55 | 223.55 | 211.65 | 212.15 | 212.15 | -4.9 (-2.26%) | 24,736 |
| 9 Oct 2017 | INR | 225.25 | 225.25 | 215.95 | 217.05 | 217.05 | -5.8 (-2.60%) | 21,044 |
| 6 Oct 2017 | INR | 218.5 | 224 | 218.5 | 222.85 | 222.85 | +7.15 (+3.31%) | 40,980 |
| 5 Oct 2017 | INR | 213.55 | 216.75 | 212.9 | 215.7 | 215.7 | +1.85 (+0.87%) | 15,110 |
| 4 Oct 2017 | INR | 217.8 | 220 | 213.1 | 213.85 | 213.85 | -3.75 (-1.72%) | 22,953 |
| 3 Oct 2017 | INR | 211 | 219.4 | 210.25 | 217.6 | 217.6 | +9.35 (+4.49%) | 53,503 |
| 29 Sep 2017 | INR | 207.35 | 210.7 | 207.35 | 208.25 | 208.25 | +1 (+0.48%) | 10,849 |
| 28 Sep 2017 | INR | 205.2 | 209.6 | 205.2 | 207.25 | 207.25 | -0.9 (-0.43%) | 13,049 |
| 27 Sep 2017 | INR | 211 | 211.35 | 204.8 | 208.15 | 208.15 | -2.35 (-1.12%) | 2,338,110 |
