| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 208 | 211.8 | 205.25 | 207.9 | 207.9 | -3.45 (-1.63%) | 12,143 |
| 9 Nov 2017 | INR | 216.9 | 219.8 | 206.2 | 211.35 | 211.35 | -2.75 (-1.28%) | 13,972 |
| 8 Nov 2017 | INR | 222 | 222.05 | 212 | 214.1 | 214.1 | -1.75 (-0.81%) | 18,152 |
| 7 Nov 2017 | INR | 230.5 | 238 | 213 | 215.85 | 215.85 | -11.85 (-5.20%) | 95,014 |
| 6 Nov 2017 | INR | 225 | 234 | 224.8 | 227.7 | 227.7 | +6.95 (+3.15%) | 206,776 |
| 3 Nov 2017 | INR | 192.95 | 225 | 192.95 | 220.75 | 220.75 | +27.65 (+14.32%) | 126,887 |
| 2 Nov 2017 | INR | 196.15 | 202 | 191.9 | 193.1 | 193.1 | -3.5 (-1.78%) | 11,764 |
| 1 Nov 2017 | INR | 201.3 | 202 | 196 | 196.6 | 196.6 | -3.1 (-1.55%) | 4,954 |
| 31 Oct 2017 | INR | 199.5 | 201 | 194.05 | 199.7 | 199.7 | +1.1 (+0.55%) | 8,971 |
| 30 Oct 2017 | INR | 198 | 204.95 | 196.1 | 198.6 | 198.6 | +1.75 (+0.89%) | 2,799 |
| 27 Oct 2017 | INR | 192 | 202.95 | 191 | 196.85 | 196.85 | +2.9 (+1.50%) | 13,196 |
| 26 Oct 2017 | INR | 193 | 195 | 189.65 | 193.95 | 193.95 | +0.4 (+0.21%) | 2,900 |
| 25 Oct 2017 | INR | 200.8 | 201 | 192.4 | 193.55 | 193.55 | -4.8 (-2.42%) | 9,587 |
| 24 Oct 2017 | INR | 204 | 207.5 | 191.3 | 198.35 | 198.35 | -4.4 (-2.17%) | 10,227 |
| 23 Oct 2017 | INR | 198.1 | 209 | 197.1 | 202.75 | 202.75 | +1.25 (+0.62%) | 7,672 |
| 19 Oct 2017 | INR | 201 | 204.7 | 200 | 201.5 | 201.5 | -0.45 (-0.22%) | 5,449 |
| 18 Oct 2017 | INR | 195.25 | 205 | 195.05 | 201.95 | 201.95 | +5.55 (+2.83%) | 10,451 |
| 17 Oct 2017 | INR | 188.05 | 198.85 | 188 | 196.4 | 196.4 | +6.05 (+3.18%) | 6,335 |
| 16 Oct 2017 | INR | 197 | 197 | 189.5 | 190.35 | 190.35 | -2.85 (-1.48%) | 9,429 |
| 13 Oct 2017 | INR | 200.05 | 201.9 | 192 | 193.2 | 193.2 | -4.35 (-2.20%) | 5,427 |
| 12 Oct 2017 | INR | 199.1 | 202 | 186 | 197.55 | 197.55 | -1.85 (-0.93%) | 26,731 |
| 11 Oct 2017 | INR | 214 | 214.95 | 197.25 | 199.4 | 199.4 | -15.05 (-7.02%) | 48,527 |
| 10 Oct 2017 | INR | 193 | 215 | 193 | 214.45 | 214.45 | +22.05 (+11.46%) | 112,142 |
| 9 Oct 2017 | INR | 174.95 | 194.4 | 173.05 | 192.4 | 192.4 | +20.25 (+11.76%) | 48,096 |
| 6 Oct 2017 | INR | 169.05 | 175 | 169.05 | 172.15 | 172.15 | +5.45 (+3.27%) | 6,337 |
| 5 Oct 2017 | INR | 171.4 | 171.4 | 166 | 166.7 | 166.7 | -3.6 (-2.11%) | 6,087 |
| 4 Oct 2017 | INR | 168.05 | 171 | 167.55 | 170.3 | 170.3 | +1.9 (+1.13%) | 552 |
| 3 Oct 2017 | INR | 167.8 | 172 | 167.35 | 168.4 | 168.4 | +2.55 (+1.54%) | 3,067 |
| 29 Sep 2017 | INR | 166.4 | 169 | 165 | 165.85 | 165.85 | -2.05 (-1.22%) | 3,818 |
| 28 Sep 2017 | INR | 167.6 | 169.8 | 166.35 | 167.9 | 167.9 | -0.25 (-0.15%) | 5,471 |
