| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 198.5 | 203.55 | 193.25 | 200.45 | 200.45 | +1.4 (+0.70%) | 547,951 |
| 9 Nov 2017 | INR | 200 | 204.5 | 197.6 | 199.05 | 199.05 | -2.15 (-1.07%) | 573,664 |
| 8 Nov 2017 | INR | 208.7 | 210.2 | 199.3 | 201.2 | 201.2 | -6.65 (-3.20%) | 585,079 |
| 7 Nov 2017 | INR | 215 | 215.8 | 206.45 | 207.85 | 207.85 | -6.4 (-2.99%) | 703,561 |
| 6 Nov 2017 | INR | 216 | 216.75 | 213 | 214.25 | 214.25 | -1.5 (-0.70%) | 406,596 |
| 3 Nov 2017 | INR | 219.6 | 222 | 215.1 | 215.75 | 215.75 | -1.95 (-0.90%) | 565,309 |
| 2 Nov 2017 | INR | 209.2 | 224.75 | 209.2 | 217.7 | 217.7 | +8.5 (+4.06%) | 2,350,442 |
| 1 Nov 2017 | INR | 211.2 | 212.1 | 208.55 | 209.2 | 209.2 | +0.25 (+0.12%) | 490,570 |
| 31 Oct 2017 | INR | 213.3 | 215.25 | 208.3 | 208.95 | 208.95 | -3.25 (-1.53%) | 661,974 |
| 30 Oct 2017 | INR | 217.8 | 218 | 211.1 | 212.2 | 212.2 | -5 (-2.30%) | 744,209 |
| 27 Oct 2017 | INR | 220 | 223 | 216.05 | 217.2 | 217.2 | -2.45 (-1.12%) | 970,251 |
| 26 Oct 2017 | INR | 219.6 | 226 | 216.7 | 219.65 | 219.65 | +0.1 (+0.05%) | 1,122,681 |
| 25 Oct 2017 | INR | 220.9 | 223.6 | 214.5 | 219.55 | 219.55 | +1.1 (+0.50%) | 684,605 |
| 24 Oct 2017 | INR | 211.6 | 220.25 | 209 | 218.45 | 218.45 | +8 (+3.80%) | 776,929 |
| 23 Oct 2017 | INR | 215 | 216.35 | 209.5 | 210.45 | 210.45 | -4.85 (-2.25%) | 505,023 |
| 19 Oct 2017 | INR | 217 | 218.6 | 213.7 | 215.3 | 215.3 | -2 (-0.92%) | 126,940 |
| 18 Oct 2017 | INR | 220.5 | 221.95 | 216.25 | 217.3 | 217.3 | -4.5 (-2.03%) | 311,248 |
| 17 Oct 2017 | INR | 220.1 | 223.7 | 217.65 | 221.8 | 221.8 | +1.65 (+0.75%) | 523,960 |
| 16 Oct 2017 | INR | 222.7 | 224.65 | 218.25 | 220.15 | 220.15 | -2.8 (-1.26%) | 428,999 |
| 13 Oct 2017 | INR | 229.15 | 231.4 | 221.25 | 222.95 | 222.95 | -5.55 (-2.43%) | 901,763 |
| 12 Oct 2017 | INR | 223.15 | 230.3 | 217 | 228.5 | 228.5 | +4.8 (+2.15%) | 1,377,690 |
| 11 Oct 2017 | INR | 234.8 | 239 | 221.5 | 223.7 | 223.7 | -9.85 (-4.22%) | 1,525,510 |
| 10 Oct 2017 | INR | 232.3 | 234.8 | 230 | 233.55 | 233.55 | +1.65 (+0.71%) | 641,195 |
| 9 Oct 2017 | INR | 228.8 | 235 | 227.1 | 231.9 | 231.9 | +3.2 (+1.40%) | 813,943 |
| 6 Oct 2017 | INR | 224 | 230 | 223.9 | 228.7 | 228.7 | +4.8 (+2.14%) | 729,323 |
| 5 Oct 2017 | INR | 223 | 230.95 | 220 | 223.9 | 223.9 | +1.85 (+0.83%) | 1,276,635 |
| 4 Oct 2017 | INR | 216 | 226.25 | 213.45 | 222.05 | 222.05 | +7.15 (+3.33%) | 1,462,315 |
| 3 Oct 2017 | INR | 212.9 | 218.5 | 211.1 | 214.9 | 214.9 | +4.2 (+1.99%) | 479,134 |
| 29 Sep 2017 | INR | 212.95 | 216.45 | 210 | 210.7 | 210.7 | -1.25 (-0.59%) | 440,957 |
| 28 Sep 2017 | INR | 208.65 | 215.5 | 205.5 | 211.95 | 211.95 | +3.05 (+1.46%) | 543,620 |
