| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 179.45 | 183 | 178 | 181.75 | 181.75 | +1.45 (+0.80%) | 4,459 |
| 9 Nov 2017 | INR | 181 | 181.9 | 178 | 180.3 | 180.3 | -0.75 (-0.41%) | 3,121 |
| 8 Nov 2017 | INR | 183 | 185 | 180 | 181.05 | 181.05 | -1.9 (-1.04%) | 9,783 |
| 7 Nov 2017 | INR | 187.2 | 188.95 | 180.5 | 182.95 | 182.95 | -0.8 (-0.44%) | 27,715 |
| 6 Nov 2017 | INR | 187.5 | 188.3 | 181.6 | 183.75 | 183.75 | -4.15 (-2.21%) | 6,598 |
| 3 Nov 2017 | INR | 194.8 | 194.8 | 187.25 | 187.9 | 187.9 | -3.8 (-1.98%) | 9,803 |
| 2 Nov 2017 | INR | 199.95 | 199.95 | 188.1 | 191.7 | 191.7 | -4.25 (-2.17%) | 14,109 |
| 1 Nov 2017 | INR | 189.8 | 203.5 | 187.1 | 195.95 | 195.95 | +9.15 (+4.90%) | 102,879 |
| 31 Oct 2017 | INR | 178.5 | 189 | 178.4 | 186.8 | 186.8 | +7.25 (+4.04%) | 20,743 |
| 30 Oct 2017 | INR | 174 | 181 | 172 | 179.55 | 179.55 | +5.25 (+3.01%) | 8,219 |
| 27 Oct 2017 | INR | 170 | 176.85 | 170 | 174.3 | 174.3 | +2.4 (+1.40%) | 3,828 |
| 26 Oct 2017 | INR | 175.9 | 175.9 | 170 | 171.9 | 171.9 | -1.7 (-0.98%) | 2,006 |
| 25 Oct 2017 | INR | 172.5 | 175 | 170.2 | 173.6 | 173.6 | +1.95 (+1.14%) | 2,797 |
| 24 Oct 2017 | INR | 172.55 | 177.55 | 169 | 171.65 | 171.65 | -0.9 (-0.52%) | 4,116 |
| 23 Oct 2017 | INR | 168 | 177 | 168 | 172.55 | 172.55 | -1.35 (-0.78%) | 2,093 |
| 19 Oct 2017 | INR | 166.95 | 178.4 | 166.95 | 173.9 | 173.9 | -1.3 (-0.74%) | 1,521 |
| 18 Oct 2017 | INR | 171 | 177.6 | 171 | 175.2 | 175.2 | +2.05 (+1.18%) | 5,765 |
| 17 Oct 2017 | INR | 175 | 177.45 | 170.4 | 173.15 | 173.15 | -2.5 (-1.42%) | 2,358 |
| 16 Oct 2017 | INR | 175.05 | 183.4 | 174.2 | 175.65 | 175.65 | -0.65 (-0.37%) | 2,999 |
| 13 Oct 2017 | INR | 180.35 | 181 | 175.1 | 176.3 | 176.3 | -3.75 (-2.08%) | 5,651 |
| 12 Oct 2017 | INR | 178 | 181 | 177 | 180.05 | 180.05 | +0.4 (+0.22%) | 9,432 |
| 11 Oct 2017 | INR | 179.05 | 185 | 177.5 | 179.65 | 179.65 | -1.1 (-0.61%) | 11,353 |
| 10 Oct 2017 | INR | 181.85 | 182.5 | 178 | 180.75 | 180.75 | +0.55 (+0.31%) | 7,058 |
| 9 Oct 2017 | INR | 179.9 | 185 | 176.1 | 180.2 | 180.2 | +4.8 (+2.74%) | 9,190 |
| 6 Oct 2017 | INR | 181 | 182 | 174 | 175.4 | 175.4 | -4.45 (-2.47%) | 8,565 |
| 5 Oct 2017 | INR | 174.05 | 185.4 | 169.55 | 179.85 | 179.85 | +5.5 (+3.15%) | 25,012 |
| 4 Oct 2017 | INR | 167.05 | 180.4 | 167.05 | 174.35 | 174.35 | +6.85 (+4.09%) | 18,568 |
| 3 Oct 2017 | INR | 175.3 | 175.3 | 166.5 | 167.5 | 167.5 | -3.35 (-1.96%) | 14,319 |
| 29 Sep 2017 | INR | 172.3 | 174.85 | 170.25 | 170.85 | 170.85 | -1.9 (-1.10%) | 2,551 |
| 28 Sep 2017 | INR | 168 | 173.4 | 167.3 | 172.75 | 172.75 | +3.65 (+2.16%) | 5,495 |
