| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 163 | 163 | 158 | 160.5 | 32.1 | -0.5 (-0.31%) | 4,240 |
| 7 Nov 2017 | INR | 165 | 165 | 158 | 161 | 32.2 | -1.85 (-1.14%) | 5,859 |
| 6 Nov 2017 | INR | 165 | 165 | 160.9 | 162.85 | 32.57 | -0.05 (-0.03%) | 6,010 |
| 3 Nov 2017 | INR | 162.5 | 165 | 159 | 162.9 | 32.58 | +0.4 (+0.25%) | 5,756 |
| 2 Nov 2017 | INR | 165 | 165 | 160 | 162.5 | 32.5 | -2.5 (-1.52%) | 4,681 |
| 1 Nov 2017 | INR | 163.75 | 165 | 160.5 | 165 | 33 | +1 (+0.61%) | 3,082 |
| 31 Oct 2017 | INR | 165 | 165 | 160 | 164 | 32.8 | +1.5 (+0.92%) | 4,477 |
| 30 Oct 2017 | INR | 161 | 165 | 161 | 162.5 | 32.5 | +2.5 (+1.56%) | 6,976 |
| 27 Oct 2017 | INR | 162 | 162 | 159.6 | 160 | 32 | 0.0 (0.0%) | 4,094 |
| 26 Oct 2017 | INR | 159.5 | 165 | 158.4 | 160 | 32 | +3 (+1.91%) | 6,522 |
| 25 Oct 2017 | INR | 161 | 161 | 157 | 157 | 31.4 | -3.85 (-2.39%) | 3,924 |
| 24 Oct 2017 | INR | 164 | 165 | 159.05 | 160.85 | 32.17 | -0.15 (-0.09%) | 11,728 |
| 23 Oct 2017 | INR | 163 | 163 | 160 | 161 | 32.2 | -1 (-0.62%) | 2,946 |
| 19 Oct 2017 | INR | 161 | 162.6 | 161 | 162 | 32.4 | +3.35 (+2.11%) | 1,816 |
| 18 Oct 2017 | INR | 162 | 162 | 157 | 158.65 | 31.73 | -1.85 (-1.15%) | 4,227 |
| 17 Oct 2017 | INR | 162 | 162 | 160 | 160.5 | 32.1 | -2.35 (-1.44%) | 2,953 |
| 16 Oct 2017 | INR | 168 | 168 | 160 | 162.85 | 32.57 | -3.75 (-2.25%) | 4,209 |
| 13 Oct 2017 | INR | 167 | 167 | 165.05 | 166.6 | 33.32 | +0.3 (+0.18%) | 3,986 |
| 12 Oct 2017 | INR | 162 | 167.1 | 160 | 166.3 | 33.26 | +6.3 (+3.94%) | 8,250 |
| 11 Oct 2017 | INR | 162 | 164 | 157 | 160 | 32 | -1.1 (-0.68%) | 6,096 |
| 10 Oct 2017 | INR | 166.5 | 166.95 | 160 | 161.1 | 32.22 | -4.15 (-2.51%) | 6,746 |
| 9 Oct 2017 | INR | 167.75 | 167.75 | 164 | 165.25 | 33.05 | -0.75 (-0.45%) | 6,292 |
| 6 Oct 2017 | INR | 169 | 169 | 165.5 | 166 | 33.2 | -0.8 (-0.48%) | 3,622 |
| 5 Oct 2017 | INR | 171 | 171 | 166 | 166.8 | 33.36 | -0.85 (-0.51%) | 3,102 |
| 4 Oct 2017 | INR | 167.5 | 173 | 165 | 167.65 | 33.53 | +2.65 (+1.61%) | 8,347 |
| 3 Oct 2017 | INR | 165 | 167 | 162 | 165 | 33 | +3 (+1.85%) | 3,043 |
| 29 Sep 2017 | INR | 163 | 165 | 160 | 162 | 32.4 | +0.8 (+0.50%) | 3,822 |
| 28 Sep 2017 | INR | 166 | 166 | 160 | 161.2 | 32.24 | -3.2 (-1.95%) | 4,659 |
| 27 Sep 2017 | INR | 168 | 168 | 163 | 164.4 | 32.88 | -1.15 (-0.69%) | 4,003 |
| 26 Sep 2017 | INR | 170 | 170 | 165.2 | 165.55 | 33.11 | -2.45 (-1.46%) | 4,955 |
