| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | INR | 212.65 | 215.55 | 211.85 | 213.8 | 213.8 | +1.55 (+0.73%) | 39,912 |
| 3 Nov 2017 | INR | 213.25 | 216.9 | 211.05 | 212.25 | 212.25 | +1.05 (+0.50%) | 30,454 |
| 2 Nov 2017 | INR | 213.65 | 217 | 209.35 | 211.2 | 211.2 | -0.55 (-0.26%) | 31,433 |
| 1 Nov 2017 | INR | 214.45 | 215.95 | 207.85 | 211.75 | 211.75 | -2.7 (-1.26%) | 35,416 |
| 31 Oct 2017 | INR | 211.85 | 216.3 | 211 | 214.45 | 214.45 | +3.75 (+1.78%) | 35,356 |
| 30 Oct 2017 | INR | 212.55 | 219.55 | 209.6 | 210.7 | 210.7 | -2.75 (-1.29%) | 90,114 |
| 27 Oct 2017 | INR | 213.95 | 219 | 211 | 213.45 | 213.45 | +1.6 (+0.76%) | 27,013 |
| 26 Oct 2017 | INR | 213.05 | 217 | 206.95 | 211.85 | 211.85 | -1.25 (-0.59%) | 54,722 |
| 25 Oct 2017 | INR | 220.1 | 221 | 211.95 | 213.1 | 213.1 | -7.75 (-3.51%) | 82,405 |
| 24 Oct 2017 | INR | 199.85 | 226.8 | 199 | 220.85 | 220.85 | +22.05 (+11.09%) | 588,083 |
| 23 Oct 2017 | INR | 197.2 | 201.45 | 195.95 | 198.8 | 198.8 | +3.6 (+1.84%) | 26,284 |
| 19 Oct 2017 | INR | 198.85 | 201 | 172 | 195.2 | 195.2 | -3.4 (-1.71%) | 8,404 |
| 18 Oct 2017 | INR | 198.35 | 201 | 196.65 | 198.6 | 198.6 | +0.3 (+0.15%) | 19,608 |
| 17 Oct 2017 | INR | 199.95 | 201.35 | 197.2 | 198.3 | 198.3 | -0.4 (-0.20%) | 14,755 |
| 16 Oct 2017 | INR | 200 | 207.15 | 197.25 | 198.7 | 198.7 | -2.35 (-1.17%) | 30,035 |
| 13 Oct 2017 | INR | 205.05 | 209.2 | 200.45 | 201.05 | 201.05 | -5.05 (-2.45%) | 33,391 |
| 12 Oct 2017 | INR | 203.2 | 209.8 | 198.9 | 206.1 | 206.1 | +4.95 (+2.46%) | 69,457 |
| 11 Oct 2017 | INR | 198.6 | 211 | 198.1 | 201.15 | 201.15 | +2.35 (+1.18%) | 118,298 |
| 10 Oct 2017 | INR | 193 | 201.95 | 192.7 | 198.8 | 198.8 | +5.85 (+3.03%) | 75,004 |
| 9 Oct 2017 | INR | 191.7 | 194.6 | 190.55 | 192.95 | 192.95 | +2.05 (+1.07%) | 34,439 |
| 6 Oct 2017 | INR | 192 | 193.9 | 189.55 | 190.9 | 190.9 | +0.9 (+0.47%) | 20,294 |
| 5 Oct 2017 | INR | 192.35 | 195.5 | 188.3 | 190 | 190 | -0.25 (-0.13%) | 56,758 |
| 4 Oct 2017 | INR | 192.45 | 194.5 | 189.05 | 190.25 | 190.25 | +0.8 (+0.42%) | 20,666 |
| 3 Oct 2017 | INR | 190.3 | 196 | 188.15 | 189.45 | 189.45 | +1.55 (+0.82%) | 21,133 |
| 29 Sep 2017 | INR | 185.35 | 194.4 | 184.1 | 187.9 | 187.9 | +4.35 (+2.37%) | 51,506 |
| 28 Sep 2017 | INR | 186.95 | 187.35 | 180.05 | 183.55 | 183.55 | -2.3 (-1.24%) | 20,156 |
| 27 Sep 2017 | INR | 192.25 | 194 | 184 | 185.85 | 185.85 | -5.1 (-2.67%) | 37,603 |
| 26 Sep 2017 | INR | 191.55 | 197.55 | 190 | 190.95 | 190.95 | -0.4 (-0.21%) | 40,660 |
| 25 Sep 2017 | INR | 193.8 | 198 | 188.1 | 191.35 | 191.35 | -0.55 (-0.29%) | 36,996 |
| 22 Sep 2017 | INR | 203.05 | 204 | 187.1 | 191.9 | 191.9 | -13.1 (-6.39%) | 83,069 |
