| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 179.85 | 179.85 | 170.45 | 171.45 | 171.45 | -0.55 (-0.32%) | 3,716 |
| 8 Nov 2017 | INR | 174.7 | 174.75 | 171.6 | 172 | 172 | -1.15 (-0.66%) | 4,644 |
| 7 Nov 2017 | INR | 176.5 | 176.55 | 172.6 | 173.15 | 173.15 | -1.05 (-0.60%) | 6,841 |
| 6 Nov 2017 | INR | 180 | 180 | 173.3 | 174.2 | 174.2 | -3.2 (-1.80%) | 11,055 |
| 3 Nov 2017 | INR | 182.9 | 186.65 | 176.15 | 177.4 | 177.4 | -3.45 (-1.91%) | 40,231 |
| 2 Nov 2017 | INR | 177.7 | 181 | 177.7 | 180.85 | 180.85 | +2.65 (+1.49%) | 68,200 |
| 1 Nov 2017 | INR | 178.75 | 180.25 | 177 | 178.2 | 178.2 | -0.15 (-0.08%) | 29,271 |
| 31 Oct 2017 | INR | 175.75 | 180 | 173.7 | 178.35 | 178.35 | +6.4 (+3.72%) | 484,411 |
| 30 Oct 2017 | INR | 177.15 | 178.55 | 171 | 171.95 | 171.95 | -3.65 (-2.08%) | 112,108 |
| 27 Oct 2017 | INR | 181.8 | 183.8 | 175 | 175.6 | 175.6 | -0.15 (-0.09%) | 17,391 |
| 26 Oct 2017 | INR | 178.65 | 179.75 | 175.1 | 175.75 | 175.75 | -2.8 (-1.57%) | 5,296 |
| 25 Oct 2017 | INR | 180 | 182.05 | 176 | 178.55 | 178.55 | +3.6 (+2.06%) | 15,270 |
| 24 Oct 2017 | INR | 177.15 | 177.15 | 174 | 174.95 | 174.95 | -0.7 (-0.40%) | 15,989 |
| 23 Oct 2017 | INR | 182.4 | 182.45 | 174.45 | 175.65 | 175.65 | -2.95 (-1.65%) | 11,396 |
| 19 Oct 2017 | INR | 178 | 179.6 | 177.15 | 178.6 | 178.6 | +1.15 (+0.65%) | 2,034 |
| 18 Oct 2017 | INR | 174.95 | 178.75 | 173.75 | 177.45 | 177.45 | +2.45 (+1.40%) | 30,017 |
| 17 Oct 2017 | INR | 178.2 | 178.2 | 173.15 | 175 | 175 | -4.05 (-2.26%) | 51,178 |
| 16 Oct 2017 | INR | 182.3 | 183 | 177.85 | 179.05 | 179.05 | -3.05 (-1.67%) | 43,116 |
| 13 Oct 2017 | INR | 182 | 183 | 180.5 | 182.1 | 182.1 | -0.5 (-0.27%) | 16,863 |
| 12 Oct 2017 | INR | 180.75 | 183.9 | 180.75 | 182.6 | 182.6 | +3.95 (+2.21%) | 72,905 |
| 11 Oct 2017 | INR | 177 | 183 | 177 | 178.65 | 178.65 | -1.2 (-0.67%) | 24,474 |
| 10 Oct 2017 | INR | 178.8 | 181.4 | 178.7 | 179.85 | 179.85 | +1.9 (+1.07%) | 17,895 |
| 9 Oct 2017 | INR | 179 | 181.3 | 177.2 | 177.95 | 177.95 | +0.15 (+0.08%) | 44,823 |
| 6 Oct 2017 | INR | 175 | 179.2 | 175 | 177.8 | 177.8 | +3.05 (+1.75%) | 29,464 |
| 5 Oct 2017 | INR | 175 | 178.9 | 172.2 | 174.75 | 174.75 | +1.4 (+0.81%) | 37,139 |
| 4 Oct 2017 | INR | 175.5 | 175.5 | 171.1 | 173.35 | 173.35 | -0.15 (-0.09%) | 28,410 |
| 3 Oct 2017 | INR | 178.5 | 182.65 | 172.6 | 173.5 | 173.5 | -5.05 (-2.83%) | 36,990 |
| 29 Sep 2017 | INR | 187.95 | 188.05 | 176.4 | 178.55 | 178.55 | -11.25 (-5.93%) | 288,660 |
| 28 Sep 2017 | INR | 191.25 | 192.8 | 186.9 | 189.8 | 189.8 | -1.55 (-0.81%) | 71,302 |
| 27 Sep 2017 | INR | 196 | 197.55 | 187.2 | 191.35 | 191.35 | -4.6 (-2.35%) | 76,067 |
