| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 165.8 | 167.6 | 160 | 160.64 | 80.32 | -5.22 (-3.15%) | 48,608 |
| 9 Nov 2017 | INR | 164.4 | 186.94 | 163.94 | 165.86 | 82.93 | +3.72 (+2.29%) | 258,860 |
| 8 Nov 2017 | INR | 163.86 | 167.94 | 161 | 162.14 | 81.07 | -2.12 (-1.29%) | 36,392 |
| 7 Nov 2017 | INR | 166.14 | 170 | 163.1 | 164.26 | 82.13 | -2.04 (-1.23%) | 202,922 |
| 6 Nov 2017 | INR | 167 | 171 | 164 | 166.3 | 83.15 | +3.16 (+1.94%) | 395,382 |
| 3 Nov 2017 | INR | 168 | 169.4 | 161.6 | 163.14 | 81.57 | -1.72 (-1.04%) | 412,030 |
| 2 Nov 2017 | INR | 165.5 | 167.44 | 163.36 | 164.86 | 82.43 | +1.06 (+0.65%) | 373,812 |
| 1 Nov 2017 | INR | 162.9 | 168 | 162.6 | 163.8 | 81.9 | +1.54 (+0.95%) | 36,894 |
| 31 Oct 2017 | INR | 160.94 | 163 | 158.6 | 162.26 | 81.13 | +1.66 (+1.03%) | 65,566 |
| 30 Oct 2017 | INR | 159 | 168 | 158 | 160.6 | 80.3 | +1.9 (+1.20%) | 83,474 |
| 27 Oct 2017 | INR | 152 | 162.94 | 152 | 158.7 | 79.35 | +2.3 (+1.47%) | 102,706 |
| 26 Oct 2017 | INR | 161.7 | 166 | 147.9 | 156.4 | 78.2 | -6.16 (-3.79%) | 166,028 |
| 25 Oct 2017 | INR | 168 | 169 | 161.8 | 162.56 | 81.28 | -4.24 (-2.54%) | 58,164 |
| 24 Oct 2017 | INR | 164 | 170.56 | 163 | 166.8 | 83.4 | +4.4 (+2.71%) | 163,270 |
| 23 Oct 2017 | INR | 164 | 164.5 | 160 | 162.4 | 81.2 | -2.74 (-1.66%) | 28,058 |
| 19 Oct 2017 | INR | 166 | 169 | 163 | 165.14 | 82.57 | -1.66 (-1.00%) | 162,580 |
| 18 Oct 2017 | INR | 165.1 | 168.4 | 165 | 166.8 | 83.4 | +1.8 (+1.09%) | 65,570 |
| 17 Oct 2017 | INR | 168 | 169 | 163.06 | 165 | 82.5 | -3.5 (-2.08%) | 49,184 |
| 16 Oct 2017 | INR | 165 | 170 | 162.8 | 168.5 | 84.25 | +5.5 (+3.37%) | 88,954 |
| 13 Oct 2017 | INR | 165.26 | 165.3 | 161 | 163 | 81.5 | +0.06 (+0.04%) | 53,970 |
| 12 Oct 2017 | INR | 166.8 | 166.8 | 162 | 162.94 | 81.47 | +0.68 (+0.42%) | 64,744 |
| 11 Oct 2017 | INR | 166.5 | 168.86 | 159.64 | 162.26 | 81.13 | -1.64 (-1.00%) | 61,362 |
| 10 Oct 2017 | INR | 164.06 | 167.64 | 163 | 163.9 | 81.95 | -0.9 (-0.55%) | 61,690 |
| 9 Oct 2017 | INR | 168 | 168 | 163.06 | 164.8 | 82.4 | -4.5 (-2.66%) | 121,224 |
| 6 Oct 2017 | INR | 169.8 | 170 | 164.6 | 169.3 | 84.65 | +4.44 (+2.69%) | 166,026 |
| 5 Oct 2017 | INR | 167.26 | 167.26 | 163 | 164.86 | 82.43 | -0.44 (-0.27%) | 155,228 |
| 4 Oct 2017 | INR | 164.86 | 167.6 | 164.26 | 165.3 | 82.65 | -0.46 (-0.28%) | 86,272 |
| 3 Oct 2017 | INR | 161.5 | 169.4 | 161.5 | 165.76 | 82.88 | +4.32 (+2.68%) | 75,058 |
| 29 Sep 2017 | INR | 163.94 | 170 | 160 | 161.44 | 80.72 | -2.66 (-1.62%) | 353,364 |
| 28 Sep 2017 | INR | 161 | 168.4 | 158 | 164.1 | 82.05 | +4.46 (+2.79%) | 65,102 |
