| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 195 | 196.8 | 192.6 | 194.5 | 19.45 | -4.1 (-2.06%) | 697,950 |
| 9 Nov 2017 | INR | 197.2 | 200.6 | 193.3 | 198.6 | 19.86 | +3.3 (+1.69%) | 772,380 |
| 8 Nov 2017 | INR | 207.8 | 207.8 | 192.3 | 195.3 | 19.53 | -9.8 (-4.78%) | 888,190 |
| 7 Nov 2017 | INR | 208.2 | 215 | 203.5 | 205.1 | 20.51 | +0.9 (+0.44%) | 3,502,130 |
| 6 Nov 2017 | INR | 196.7 | 208.2 | 193.1 | 204.2 | 20.42 | +9.6 (+4.93%) | 3,412,110 |
| 3 Nov 2017 | INR | 193.3 | 196 | 192.5 | 194.6 | 19.46 | -1.2 (-0.61%) | 2,776,210 |
| 2 Nov 2017 | INR | 197 | 199.4 | 194.1 | 195.8 | 19.58 | -0.5 (-0.25%) | 1,658,710 |
| 1 Nov 2017 | INR | 195.8 | 199.1 | 194.7 | 196.3 | 19.63 | +2.2 (+1.13%) | 1,042,360 |
| 31 Oct 2017 | INR | 200 | 202.8 | 186.4 | 194.1 | 19.41 | -5.9 (-2.95%) | 5,301,720 |
| 30 Oct 2017 | INR | 199.3 | 206.5 | 197 | 200 | 20 | +0.7 (+0.35%) | 3,078,530 |
| 27 Oct 2017 | INR | 194.4 | 203.5 | 192 | 199.3 | 19.93 | +7.7 (+4.02%) | 1,505,430 |
| 26 Oct 2017 | INR | 195.4 | 195.9 | 190.1 | 191.6 | 19.16 | -0.9 (-0.47%) | 607,880 |
| 25 Oct 2017 | INR | 194.1 | 198.8 | 192.3 | 192.5 | 19.25 | -3 (-1.53%) | 808,420 |
| 24 Oct 2017 | INR | 195.9 | 204 | 190.2 | 195.5 | 19.55 | +2.1 (+1.09%) | 1,341,650 |
| 23 Oct 2017 | INR | 198 | 200.9 | 193.1 | 193.4 | 19.34 | -3.1 (-1.58%) | 332,410 |
| 19 Oct 2017 | INR | 196.9 | 199.5 | 193 | 196.5 | 19.65 | +1.8 (+0.92%) | 215,730 |
| 18 Oct 2017 | INR | 194 | 198.8 | 194 | 194.7 | 19.47 | -2.2 (-1.12%) | 379,410 |
| 17 Oct 2017 | INR | 199 | 201.3 | 194 | 196.9 | 19.69 | -0.8 (-0.40%) | 3,228,730 |
| 16 Oct 2017 | INR | 196.9 | 201.5 | 194.4 | 197.7 | 19.77 | +0.8 (+0.41%) | 562,230 |
| 13 Oct 2017 | INR | 201 | 202.8 | 195.2 | 196.9 | 19.69 | -2.3 (-1.15%) | 753,890 |
| 12 Oct 2017 | INR | 200 | 204 | 195 | 199.2 | 19.92 | +1.3 (+0.66%) | 998,150 |
| 11 Oct 2017 | INR | 209.8 | 209.8 | 194 | 197.9 | 19.79 | -11.2 (-5.36%) | 2,488,040 |
| 10 Oct 2017 | INR | 201 | 214 | 199.1 | 209.1 | 20.91 | +6.3 (+3.11%) | 4,626,710 |
| 9 Oct 2017 | INR | 194.9 | 207.6 | 194.9 | 202.8 | 20.28 | +10.4 (+5.41%) | 4,337,690 |
| 6 Oct 2017 | INR | 200.8 | 203.3 | 190 | 192.4 | 19.24 | -9 (-4.47%) | 2,257,140 |
| 5 Oct 2017 | INR | 174.7 | 206.4 | 171.5 | 201.4 | 20.14 | +26.6 (+15.22%) | 12,315,370 |
| 4 Oct 2017 | INR | 182.5 | 184.3 | 173.6 | 174.8 | 17.48 | -8.6 (-4.69%) | 2,806,470 |
| 3 Oct 2017 | INR | 169.7 | 185.8 | 165 | 183.4 | 18.34 | +17.9 (+10.82%) | 4,250,540 |
| 29 Sep 2017 | INR | 170.8 | 172 | 164.5 | 165.5 | 16.55 | -3.5 (-2.07%) | 1,624,570 |
| 28 Sep 2017 | INR | 164.1 | 170.7 | 164.1 | 169 | 16.9 | +5.3 (+3.24%) | 553,250 |
