| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 227.75 | 232.65 | 226.45 | 227.5 | 227.5 | +0.95 (+0.42%) | 16,832 |
| 8 Nov 2017 | INR | 232.1 | 236.25 | 225 | 226.55 | 226.55 | -2.55 (-1.11%) | 58,158 |
| 7 Nov 2017 | INR | 227.45 | 233.45 | 225 | 229.1 | 229.1 | +2.15 (+0.95%) | 40,215 |
| 6 Nov 2017 | INR | 224.5 | 232 | 223.25 | 226.95 | 226.95 | +2.9 (+1.29%) | 34,929 |
| 3 Nov 2017 | INR | 223 | 229.85 | 222.55 | 224.05 | 224.05 | +2 (+0.90%) | 47,397 |
| 2 Nov 2017 | INR | 219.4 | 225 | 219.4 | 222.05 | 222.05 | +5.1 (+2.35%) | 45,548 |
| 1 Nov 2017 | INR | 217 | 222.55 | 214.85 | 216.95 | 216.95 | +2.95 (+1.38%) | 29,508 |
| 31 Oct 2017 | INR | 214 | 216.05 | 212.5 | 214 | 214 | +0.5 (+0.23%) | 11,292 |
| 30 Oct 2017 | INR | 215.5 | 216.45 | 212.5 | 213.5 | 213.5 | +0.05 (+0.02%) | 16,205 |
| 27 Oct 2017 | INR | 218.7 | 218.75 | 213.05 | 213.45 | 213.45 | -2.15 (-1.00%) | 20,043 |
| 26 Oct 2017 | INR | 213.45 | 219 | 213.45 | 215.6 | 215.6 | +0.2 (+0.09%) | 13,980 |
| 25 Oct 2017 | INR | 220 | 222 | 214.45 | 215.4 | 215.4 | -1.95 (-0.90%) | 15,023 |
| 24 Oct 2017 | INR | 215.55 | 221.6 | 215.55 | 217.35 | 217.35 | +1.8 (+0.84%) | 18,696 |
| 23 Oct 2017 | INR | 217 | 228 | 215 | 215.55 | 215.55 | -2.45 (-1.12%) | 16,533 |
| 19 Oct 2017 | INR | 220 | 221.1 | 217 | 218 | 218 | -1.55 (-0.71%) | 13,784 |
| 18 Oct 2017 | INR | 219.2 | 222 | 217.5 | 219.55 | 219.55 | +0.45 (+0.21%) | 40,878 |
| 17 Oct 2017 | INR | 220.4 | 223.9 | 216.2 | 219.1 | 219.1 | +1.7 (+0.78%) | 53,379 |
| 16 Oct 2017 | INR | 218.1 | 221.6 | 216 | 217.4 | 217.4 | -1.75 (-0.80%) | 31,875 |
| 13 Oct 2017 | INR | 221 | 223.5 | 218.7 | 219.15 | 219.15 | -1 (-0.45%) | 35,016 |
| 12 Oct 2017 | INR | 225 | 226.9 | 219.3 | 220.15 | 220.15 | -1.65 (-0.74%) | 43,443 |
| 11 Oct 2017 | INR | 236.05 | 237.3 | 219 | 221.8 | 221.8 | -13.75 (-5.84%) | 51,148 |
| 10 Oct 2017 | INR | 230 | 247 | 227.55 | 235.55 | 235.55 | +14.7 (+6.66%) | 116,040 |
| 9 Oct 2017 | INR | 221.05 | 223.95 | 220 | 220.85 | 220.85 | +0.95 (+0.43%) | 8,574 |
| 6 Oct 2017 | INR | 224 | 224 | 219 | 219.9 | 219.9 | -1.5 (-0.68%) | 19,369 |
| 5 Oct 2017 | INR | 219.65 | 224.3 | 219.65 | 221.4 | 221.4 | +1.55 (+0.71%) | 13,286 |
| 4 Oct 2017 | INR | 222 | 223.75 | 218.9 | 219.85 | 219.85 | +0.6 (+0.27%) | 18,932 |
| 3 Oct 2017 | INR | 222.1 | 226.7 | 218 | 219.25 | 219.25 | -0.7 (-0.32%) | 33,698 |
| 29 Sep 2017 | INR | 221 | 223.6 | 218 | 219.95 | 219.95 | -0.85 (-0.38%) | 32,763 |
| 28 Sep 2017 | INR | 222.5 | 224 | 217.25 | 220.8 | 220.8 | +5.3 (+2.46%) | 63,208 |
| 27 Sep 2017 | INR | 228.7 | 231.7 | 213 | 215.5 | 215.5 | -12.85 (-5.63%) | 143,633 |
