| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 189.9 | 194 | 186.3 | 188.75 | 183.3094 | -1.65 (-0.87%) | 2,638,525 |
| 9 Nov 2017 | INR | 190 | 194.65 | 186.9 | 190.4 | 184.9118 | +1.5 (+0.79%) | 2,487,486 |
| 8 Nov 2017 | INR | 193.85 | 196.9 | 187.4 | 188.9 | 183.4551 | -4.3 (-2.23%) | 4,316,084 |
| 7 Nov 2017 | INR | 191 | 204 | 190.35 | 193.2 | 187.6311 | +4.3 (+2.28%) | 11,917,829 |
| 6 Nov 2017 | INR | 190.9 | 191.9 | 186.05 | 188.9 | 183.4551 | -3.15 (-1.64%) | 2,453,522 |
| 3 Nov 2017 | INR | 184.5 | 194.45 | 183.1 | 192.05 | 186.5143 | +8.5 (+4.63%) | 4,896,530 |
| 2 Nov 2017 | INR | 183.8 | 186.6 | 182.25 | 183.55 | 178.2593 | -0.2 (-0.11%) | 2,162,598 |
| 1 Nov 2017 | INR | 185.8 | 191.8 | 181.05 | 183.75 | 178.4535 | -1.8 (-0.97%) | 4,304,087 |
| 31 Oct 2017 | INR | 187.95 | 187.95 | 180.65 | 185.55 | 180.2016 | -2.45 (-1.30%) | 3,807,150 |
| 30 Oct 2017 | INR | 181 | 190.3 | 179.15 | 188 | 182.581 | +6.6 (+3.64%) | 7,462,629 |
| 27 Oct 2017 | INR | 170 | 184 | 168.35 | 181.4 | 176.1712 | +12 (+7.08%) | 10,280,962 |
| 26 Oct 2017 | INR | 160 | 173.4 | 160 | 169.4 | 164.5171 | +11.4 (+7.22%) | 14,363,060 |
| 25 Oct 2017 | INR | 154.75 | 159 | 152.7 | 158 | 153.4457 | +6 (+3.95%) | 2,962,373 |
| 24 Oct 2017 | INR | 152.6 | 153.3 | 150.1 | 152 | 147.6187 | +0.35 (+0.23%) | 932,114 |
| 23 Oct 2017 | INR | 151.15 | 157 | 149 | 151.65 | 147.2788 | +1.95 (+1.30%) | 1,995,486 |
| 19 Oct 2017 | INR | 149.95 | 150.65 | 149.2 | 149.7 | 145.385 | -0.05 (-0.03%) | 185,223 |
| 18 Oct 2017 | INR | 150.9 | 151.35 | 149.3 | 149.75 | 145.4335 | -1 (-0.66%) | 561,970 |
| 17 Oct 2017 | INR | 151.35 | 152.7 | 150.3 | 150.75 | 146.4047 | -0.6 (-0.40%) | 632,469 |
| 16 Oct 2017 | INR | 152.95 | 153.45 | 149.15 | 151.35 | 146.9874 | -0.7 (-0.46%) | 936,440 |
| 13 Oct 2017 | INR | 154.35 | 154.8 | 151.25 | 152.05 | 147.6672 | -1.7 (-1.11%) | 686,192 |
| 12 Oct 2017 | INR | 151.95 | 154.4 | 150.3 | 153.75 | 149.3182 | +3.1 (+2.06%) | 1,507,916 |
| 11 Oct 2017 | INR | 150.55 | 152.75 | 149.3 | 150.65 | 146.3076 | +0.7 (+0.47%) | 1,862,125 |
| 10 Oct 2017 | INR | 149.35 | 150.6 | 148.7 | 149.95 | 145.6278 | +1.35 (+0.91%) | 1,141,468 |
| 9 Oct 2017 | INR | 149 | 149.2 | 147.5 | 148.6 | 144.3167 | +0.05 (+0.03%) | 681,577 |
| 6 Oct 2017 | INR | 147.7 | 150.8 | 147.7 | 148.55 | 144.2681 | +1.1 (+0.75%) | 1,528,311 |
| 5 Oct 2017 | INR | 150.6 | 150.8 | 147.1 | 147.45 | 143.1998 | -3.35 (-2.22%) | 1,587,827 |
| 4 Oct 2017 | INR | 148 | 151.35 | 147.55 | 150.8 | 146.4533 | +2.65 (+1.79%) | 1,163,224 |
| 3 Oct 2017 | INR | 150.1 | 150.75 | 146.45 | 148.15 | 143.8797 | -0.6 (-0.40%) | 1,250,271 |
| 29 Sep 2017 | INR | 149.5 | 151.45 | 148.1 | 148.75 | 144.4624 | +0.1 (+0.07%) | 3,456,038 |
| 28 Sep 2017 | INR | 150.6 | 151.45 | 148.05 | 148.65 | 144.3652 | -2.1 (-1.39%) | 3,919,271 |
