| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 173.3 | 173.3 | 170.8 | 172 | 172 | -1.25 (-0.72%) | 238,709 |
| 9 Nov 2017 | INR | 172.5 | 177.25 | 170.6 | 173.25 | 173.25 | +2.3 (+1.35%) | 439,754 |
| 8 Nov 2017 | INR | 172.1 | 173.7 | 170 | 170.95 | 170.95 | -0.35 (-0.20%) | 360,195 |
| 7 Nov 2017 | INR | 177.1 | 183 | 170.5 | 171.3 | 171.3 | -5.65 (-3.19%) | 746,991 |
| 6 Nov 2017 | INR | 181.1 | 183 | 175 | 176.95 | 176.95 | -5.8 (-3.17%) | 599,404 |
| 3 Nov 2017 | INR | 183.5 | 186.5 | 181.6 | 182.75 | 182.75 | -2.4 (-1.30%) | 463,210 |
| 2 Nov 2017 | INR | 185 | 189.8 | 183.3 | 185.15 | 185.15 | +0.95 (+0.52%) | 1,157,944 |
| 1 Nov 2017 | INR | 181.6 | 189.9 | 181 | 184.2 | 184.2 | +4.6 (+2.56%) | 2,356,333 |
| 31 Oct 2017 | INR | 175.75 | 181.5 | 174.85 | 179.6 | 179.6 | +5 (+2.86%) | 1,372,615 |
| 30 Oct 2017 | INR | 170.35 | 177.8 | 167.65 | 174.6 | 174.6 | +5.65 (+3.34%) | 1,140,266 |
| 27 Oct 2017 | INR | 171.4 | 172.55 | 168 | 168.95 | 168.95 | -1.25 (-0.73%) | 303,747 |
| 26 Oct 2017 | INR | 169.7 | 172.6 | 169.05 | 170.2 | 170.2 | +0.2 (+0.12%) | 301,068 |
| 25 Oct 2017 | INR | 174 | 175.45 | 169 | 170 | 170 | -2.55 (-1.48%) | 372,475 |
| 24 Oct 2017 | INR | 172.6 | 176 | 170 | 172.55 | 172.55 | +0.5 (+0.29%) | 430,500 |
| 23 Oct 2017 | INR | 175.6 | 175.95 | 171.3 | 172.05 | 172.05 | -2.4 (-1.38%) | 293,251 |
| 19 Oct 2017 | INR | 174 | 175.8 | 173 | 174.45 | 174.45 | +0.55 (+0.32%) | 104,552 |
| 18 Oct 2017 | INR | 173.45 | 176.9 | 171 | 173.9 | 173.9 | +1.2 (+0.69%) | 425,144 |
| 17 Oct 2017 | INR | 173 | 176.2 | 171.65 | 172.7 | 172.7 | +0.6 (+0.35%) | 408,274 |
| 16 Oct 2017 | INR | 175.5 | 177.8 | 171 | 172.1 | 172.1 | -2.45 (-1.40%) | 575,590 |
| 13 Oct 2017 | INR | 178.3 | 179 | 172 | 174.55 | 174.55 | -4.3 (-2.40%) | 657,358 |
| 12 Oct 2017 | INR | 180.6 | 181.8 | 175.55 | 178.85 | 178.85 | -2 (-1.11%) | 674,657 |
| 11 Oct 2017 | INR | 182.4 | 185 | 176.1 | 180.85 | 180.85 | +0.15 (+0.08%) | 1,593,415 |
| 10 Oct 2017 | INR | 179.9 | 182.5 | 175.6 | 180.7 | 180.7 | +1.9 (+1.06%) | 816,996 |
| 9 Oct 2017 | INR | 173.4 | 182 | 172.05 | 178.8 | 178.8 | +6.25 (+3.62%) | 1,194,223 |
| 6 Oct 2017 | INR | 170.15 | 175.5 | 170 | 172.55 | 172.55 | +3.2 (+1.89%) | 740,108 |
| 5 Oct 2017 | INR | 164.45 | 172.2 | 162.85 | 169.35 | 169.35 | +6 (+3.67%) | 913,312 |
| 4 Oct 2017 | INR | 161.8 | 167.45 | 161.5 | 163.35 | 163.35 | +3.05 (+1.90%) | 386,786 |
| 3 Oct 2017 | INR | 163.8 | 163.9 | 159.7 | 160.3 | 160.3 | -0.95 (-0.59%) | 252,052 |
| 29 Sep 2017 | INR | 164.75 | 165.75 | 160.6 | 161.25 | 161.25 | -1.55 (-0.95%) | 255,320 |
| 28 Sep 2017 | INR | 164.6 | 164.95 | 161.25 | 162.8 | 162.8 | -1.15 (-0.70%) | 201,877 |
