| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 185 | 191.8 | 184.4 | 187.85 | 187.85 | +0.7 (+0.37%) | 93,946 |
| 9 Nov 2017 | INR | 187.8 | 194.05 | 183 | 187.15 | 187.15 | +1.95 (+1.05%) | 111,054 |
| 8 Nov 2017 | INR | 186 | 194.9 | 184.5 | 185.2 | 185.2 | -0.55 (-0.30%) | 78,827 |
| 7 Nov 2017 | INR | 197 | 204.95 | 184.2 | 185.75 | 185.75 | -10.95 (-5.57%) | 255,200 |
| 6 Nov 2017 | INR | 211.2 | 211.2 | 195.2 | 196.7 | 196.7 | -12.55 (-6.00%) | 189,181 |
| 3 Nov 2017 | INR | 219 | 221.85 | 208.1 | 209.25 | 209.25 | -2.95 (-1.39%) | 150,864 |
| 2 Nov 2017 | INR | 201.05 | 215.5 | 198 | 212.2 | 212.2 | +15.3 (+7.77%) | 447,135 |
| 1 Nov 2017 | INR | 178.9 | 196.9 | 176.35 | 196.9 | 196.9 | +17.9 (+10.00%) | 446,252 |
| 31 Oct 2017 | INR | 179.45 | 181.75 | 178 | 179 | 179 | -1.3 (-0.72%) | 32,339 |
| 30 Oct 2017 | INR | 180.3 | 184.75 | 179 | 180.3 | 180.3 | -0.95 (-0.52%) | 43,560 |
| 27 Oct 2017 | INR | 182 | 186 | 180.3 | 181.25 | 181.25 | +0.25 (+0.14%) | 32,008 |
| 26 Oct 2017 | INR | 179.5 | 188.8 | 177.45 | 181 | 181 | +0.3 (+0.17%) | 96,198 |
| 25 Oct 2017 | INR | 183.95 | 183.95 | 178 | 180.7 | 180.7 | -1.1 (-0.61%) | 39,706 |
| 24 Oct 2017 | INR | 187.6 | 187.6 | 180.1 | 181.8 | 181.8 | -4.1 (-2.21%) | 31,382 |
| 23 Oct 2017 | INR | 186.3 | 193.5 | 184.25 | 185.9 | 185.9 | -2.5 (-1.33%) | 50,947 |
| 19 Oct 2017 | INR | 189.9 | 191 | 185.05 | 188.4 | 188.4 | +3.5 (+1.89%) | 59,928 |
| 18 Oct 2017 | INR | 176.1 | 193 | 176.1 | 184.9 | 184.9 | +3.7 (+2.04%) | 171,526 |
| 17 Oct 2017 | INR | 181.45 | 183 | 178.3 | 181.2 | 181.2 | +0.95 (+0.53%) | 26,927 |
| 16 Oct 2017 | INR | 185 | 186.95 | 178.55 | 180.25 | 180.25 | -3.1 (-1.69%) | 29,391 |
| 13 Oct 2017 | INR | 188.1 | 189.25 | 182.2 | 183.35 | 183.35 | -3 (-1.61%) | 52,774 |
| 12 Oct 2017 | INR | 185.15 | 188.75 | 182.2 | 186.35 | 186.35 | +3.1 (+1.69%) | 153,350 |
| 11 Oct 2017 | INR | 186.95 | 198.5 | 181.65 | 183.25 | 183.25 | -3.65 (-1.95%) | 201,399 |
| 10 Oct 2017 | INR | 185.9 | 190.4 | 185 | 186.9 | 186.9 | +2.25 (+1.22%) | 87,605 |
| 9 Oct 2017 | INR | 186.3 | 195.8 | 183.1 | 184.65 | 184.65 | +1.15 (+0.63%) | 451,694 |
| 6 Oct 2017 | INR | 180.8 | 188.65 | 178.45 | 183.5 | 183.5 | +3.8 (+2.11%) | 167,800 |
| 5 Oct 2017 | INR | 178.05 | 186.65 | 177 | 179.7 | 179.7 | +1.9 (+1.07%) | 335,147 |
| 4 Oct 2017 | INR | 167.15 | 177.8 | 167.15 | 177.8 | 177.8 | +8.45 (+4.99%) | 120,132 |
| 3 Oct 2017 | INR | 172.65 | 176.35 | 169 | 169.35 | 169.35 | -1 (-0.59%) | 20,956 |
| 29 Sep 2017 | INR | 169.8 | 174.55 | 169 | 170.35 | 170.35 | +0.25 (+0.15%) | 21,619 |
| 28 Sep 2017 | INR | 164.35 | 175 | 164.35 | 170.1 | 170.1 | +1.4 (+0.83%) | 31,055 |
