| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 188.3 | 190.5 | 188.3 | 189.1 | 189.1 | -9.1 (-4.59%) | 7,024 |
| 8 Nov 2017 | INR | 198.2 | 198.2 | 198.2 | 198.2 | 198.2 | -10.4 (-4.99%) | 5,289 |
| 7 Nov 2017 | INR | 223.9 | 223.9 | 208.6 | 208.6 | 208.6 | -10.95 (-4.99%) | 5,793 |
| 6 Nov 2017 | INR | 217.05 | 223.8 | 212.2 | 219.55 | 219.55 | -0.1 (-0.05%) | 2,509 |
| 3 Nov 2017 | INR | 220.05 | 225 | 217.05 | 219.65 | 219.65 | -2.1 (-0.95%) | 1,881 |
| 2 Nov 2017 | INR | 218 | 225 | 218 | 221.75 | 221.75 | -0.65 (-0.29%) | 3,103 |
| 1 Nov 2017 | INR | 225 | 226 | 215.1 | 222.4 | 222.4 | +1.45 (+0.66%) | 4,426 |
| 31 Oct 2017 | INR | 215.15 | 226 | 213 | 220.95 | 220.95 | +5.45 (+2.53%) | 10,631 |
| 30 Oct 2017 | INR | 223.4 | 228.85 | 212.2 | 215.5 | 215.5 | -2.7 (-1.24%) | 6,076 |
| 27 Oct 2017 | INR | 201.05 | 218.3 | 201 | 218.2 | 218.2 | +10.25 (+4.93%) | 8,290 |
| 26 Oct 2017 | INR | 209.05 | 213.45 | 202.3 | 207.95 | 207.95 | -0.9 (-0.43%) | 3,030 |
| 25 Oct 2017 | INR | 212 | 213.95 | 208.1 | 208.85 | 208.85 | -9.85 (-4.50%) | 3,613 |
| 24 Oct 2017 | INR | 210.75 | 221 | 210.75 | 218.7 | 218.7 | +2.7 (+1.25%) | 6,692 |
| 23 Oct 2017 | INR | 212.9 | 217.45 | 209.1 | 216 | 216 | +7 (+3.35%) | 2,704 |
| 19 Oct 2017 | INR | 206.05 | 222.2 | 206.05 | 209 | 209 | -2.65 (-1.25%) | 2,765 |
| 18 Oct 2017 | INR | 216.9 | 216.9 | 207.15 | 211.65 | 211.65 | +1.2 (+0.57%) | 2,457 |
| 17 Oct 2017 | INR | 210 | 216.4 | 207 | 210.45 | 210.45 | -0.1 (-0.05%) | 2,396 |
| 16 Oct 2017 | INR | 204.1 | 222.95 | 204.05 | 210.55 | 210.55 | -2.4 (-1.13%) | 1,938 |
| 13 Oct 2017 | INR | 215.55 | 222.5 | 211.85 | 212.95 | 212.95 | -10 (-4.49%) | 5,404 |
| 12 Oct 2017 | INR | 220 | 224 | 211 | 222.95 | 222.95 | +2.95 (+1.34%) | 2,131 |
| 11 Oct 2017 | INR | 233 | 233.35 | 215 | 220 | 220 | -2.25 (-1.01%) | 14,602 |
| 10 Oct 2017 | INR | 210 | 224.15 | 210 | 222.25 | 222.25 | +8.75 (+4.10%) | 4,213 |
| 9 Oct 2017 | INR | 208.55 | 224.3 | 207 | 213.5 | 213.5 | -1.75 (-0.81%) | 2,134 |
| 6 Oct 2017 | INR | 216 | 220 | 214 | 215.25 | 215.25 | +2.3 (+1.08%) | 1,308 |
| 5 Oct 2017 | INR | 222.1 | 222.1 | 207.2 | 212.95 | 212.95 | -5.05 (-2.32%) | 1,840 |
| 4 Oct 2017 | INR | 215 | 221 | 211.2 | 218 | 218 | +0.95 (+0.44%) | 988 |
| 3 Oct 2017 | INR | 215 | 225 | 215 | 217.05 | 217.05 | -3.8 (-1.72%) | 1,929 |
| 29 Sep 2017 | INR | 208.6 | 221.9 | 208.5 | 220.85 | 220.85 | +9.5 (+4.49%) | 5,355 |
| 28 Sep 2017 | INR | 211 | 222 | 206.65 | 211.35 | 211.35 | -6.1 (-2.81%) | 2,762 |
| 27 Sep 2017 | INR | 213 | 229.75 | 213 | 217.45 | 217.45 | -5.7 (-2.55%) | 2,598 |
