| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 172 | 185 | 170.35 | 178.95 | 178.95 | +6.8 (+3.95%) | 1,402,076 |
| 9 Nov 2017 | INR | 173.55 | 173.55 | 170 | 172.15 | 172.15 | +0.1 (+0.06%) | 30,808 |
| 8 Nov 2017 | INR | 173.65 | 174.75 | 171.1 | 172.05 | 172.05 | -1.95 (-1.12%) | 186,398 |
| 7 Nov 2017 | INR | 176.75 | 176.75 | 172.5 | 174 | 174 | -0.8 (-0.46%) | 332,354 |
| 6 Nov 2017 | INR | 180 | 180 | 171.7 | 174.8 | 174.8 | -4.05 (-2.26%) | 150,586 |
| 3 Nov 2017 | INR | 184.45 | 184.45 | 178 | 178.85 | 178.85 | -1.8 (-1.00%) | 132,180 |
| 2 Nov 2017 | INR | 176.9 | 181 | 176.9 | 180.65 | 180.65 | +2.35 (+1.32%) | 466,071 |
| 1 Nov 2017 | INR | 179 | 179.8 | 176.5 | 178.3 | 178.3 | -0.35 (-0.20%) | 65,526 |
| 31 Oct 2017 | INR | 175 | 180.5 | 173.45 | 178.65 | 178.65 | +6.4 (+3.72%) | 841,371 |
| 30 Oct 2017 | INR | 181 | 181 | 170 | 172.25 | 172.25 | -3.8 (-2.16%) | 1,396,050 |
| 27 Oct 2017 | INR | 178.3 | 184 | 175.1 | 176.05 | 176.05 | -0.75 (-0.42%) | 340,113 |
| 26 Oct 2017 | INR | 177.85 | 180 | 176 | 176.8 | 176.8 | +0.35 (+0.20%) | 142,323 |
| 25 Oct 2017 | INR | 179 | 187.75 | 175 | 176.45 | 176.45 | +1.6 (+0.92%) | 162,368 |
| 24 Oct 2017 | INR | 176.3 | 178 | 174 | 174.85 | 174.85 | -1.3 (-0.74%) | 138,388 |
| 23 Oct 2017 | INR | 181.05 | 181.05 | 174.55 | 176.15 | 176.15 | -2.75 (-1.54%) | 112,848 |
| 19 Oct 2017 | INR | 178 | 181.55 | 177.5 | 178.9 | 178.9 | +1.1 (+0.62%) | 18,330 |
| 18 Oct 2017 | INR | 173.05 | 182 | 173.05 | 177.8 | 177.8 | +1.25 (+0.71%) | 162,245 |
| 17 Oct 2017 | INR | 178.3 | 178.5 | 176 | 176.55 | 176.55 | -1.15 (-0.65%) | 54,015 |
| 16 Oct 2017 | INR | 183 | 183.1 | 177.1 | 177.7 | 177.7 | -3.85 (-2.12%) | 122,164 |
| 13 Oct 2017 | INR | 182.9 | 183 | 180 | 181.55 | 181.55 | -0.55 (-0.30%) | 52,272 |
| 12 Oct 2017 | INR | 181.35 | 183.1 | 181 | 182.1 | 182.1 | +1.4 (+0.77%) | 66,508 |
| 11 Oct 2017 | INR | 181.75 | 183.55 | 178 | 180.7 | 180.7 | -1 (-0.55%) | 69,066 |
| 10 Oct 2017 | INR | 179 | 182.25 | 179 | 181.7 | 181.7 | +1.85 (+1.03%) | 69,788 |
| 9 Oct 2017 | INR | 179 | 181.6 | 178.35 | 179.85 | 179.85 | +0.15 (+0.08%) | 171,181 |
| 6 Oct 2017 | INR | 175.5 | 180.95 | 175.35 | 179.7 | 179.7 | +4.35 (+2.48%) | 211,120 |
| 5 Oct 2017 | INR | 174 | 178.8 | 174 | 175.35 | 175.35 | +1.3 (+0.75%) | 388,053 |
| 4 Oct 2017 | INR | 174.45 | 175.8 | 171.25 | 174.05 | 174.05 | -0.4 (-0.23%) | 446,758 |
| 3 Oct 2017 | INR | 180.2 | 182.5 | 173.5 | 174.45 | 174.45 | -4.75 (-2.65%) | 727,195 |
| 29 Sep 2017 | INR | 187.5 | 188 | 177.25 | 179.2 | 179.2 | -9 (-4.78%) | 745,714 |
| 28 Sep 2017 | INR | 190.25 | 194 | 185.4 | 188.2 | 188.2 | -1.95 (-1.03%) | 140,913 |
