| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | INR | 199 | 211 | 198.05 | 206.15 | 206.15 | +7.2 (+3.62%) | 944,803 |
| 16 Oct 2017 | INR | 192.4 | 204.85 | 191.35 | 198.95 | 198.95 | +6.55 (+3.40%) | 625,218 |
| 13 Oct 2017 | INR | 190 | 199.8 | 190 | 192.4 | 192.4 | +3.15 (+1.66%) | 556,041 |
| 12 Oct 2017 | INR | 188 | 191 | 183.85 | 189.25 | 189.25 | +3.25 (+1.75%) | 229,392 |
| 11 Oct 2017 | INR | 178.8 | 191.2 | 178.65 | 186 | 186 | +9.7 (+5.50%) | 547,165 |
| 10 Oct 2017 | INR | 175.8 | 179.45 | 173.45 | 176.3 | 176.3 | +1.8 (+1.03%) | 240,739 |
| 9 Oct 2017 | INR | 173.1 | 177 | 173.1 | 174.5 | 174.5 | -0.3 (-0.17%) | 73,113 |
| 6 Oct 2017 | INR | 175.2 | 178.55 | 174.1 | 174.8 | 174.8 | +0.7 (+0.40%) | 93,684 |
| 5 Oct 2017 | INR | 177.4 | 177.8 | 173.5 | 174.1 | 174.1 | -2.05 (-1.16%) | 78,906 |
| 4 Oct 2017 | INR | 177.35 | 179.7 | 175.5 | 176.15 | 176.15 | -1 (-0.56%) | 95,120 |
| 3 Oct 2017 | INR | 176.75 | 179.9 | 171.2 | 177.15 | 177.15 | +3.15 (+1.81%) | 156,226 |
| 29 Sep 2017 | INR | 176.6 | 180.75 | 172.55 | 174 | 174 | -3.2 (-1.81%) | 134,465 |
| 28 Sep 2017 | INR | 170.2 | 179.4 | 168.6 | 177.2 | 177.2 | +8.3 (+4.91%) | 185,644 |
| 27 Sep 2017 | INR | 178.75 | 181.95 | 168 | 168.9 | 168.9 | -8.95 (-5.03%) | 290,037 |
| 26 Sep 2017 | INR | 171 | 178.95 | 169.1 | 177.85 | 177.85 | +7 (+4.10%) | 403,025 |
| 25 Sep 2017 | INR | 171 | 177.95 | 163.2 | 170.85 | 170.85 | +0.15 (+0.09%) | 406,114 |
| 22 Sep 2017 | INR | 179.1 | 179.75 | 169.1 | 170.7 | 170.7 | -9.4 (-5.22%) | 244,356 |
| 21 Sep 2017 | INR | 188.75 | 191.5 | 178.3 | 180.1 | 180.1 | -9.95 (-5.24%) | 489,488 |
| 20 Sep 2017 | INR | 191.5 | 194 | 186.05 | 190.05 | 190.05 | +0.1 (+0.05%) | 369,567 |
| 19 Sep 2017 | INR | 201.35 | 203.7 | 187.3 | 189.95 | 189.95 | -10.75 (-5.36%) | 563,962 |
| 18 Sep 2017 | INR | 193 | 209.35 | 192.8 | 200.7 | 200.7 | +8.5 (+4.42%) | 895,384 |
| 15 Sep 2017 | INR | 193.85 | 195.8 | 190.25 | 192.2 | 192.2 | -1.95 (-1.00%) | 159,412 |
| 14 Sep 2017 | INR | 196 | 198.6 | 192.2 | 194.15 | 194.15 | -0.7 (-0.36%) | 164,664 |
| 13 Sep 2017 | INR | 198.9 | 202 | 194.05 | 194.85 | 194.85 | -2.85 (-1.44%) | 534,281 |
| 12 Sep 2017 | INR | 190.9 | 201 | 190.4 | 197.7 | 197.7 | +8.15 (+4.30%) | 1,027,597 |
| 11 Sep 2017 | INR | 192.4 | 194.8 | 187.8 | 189.55 | 189.55 | -2.85 (-1.48%) | 309,255 |
| 8 Sep 2017 | INR | 183 | 198 | 183 | 192.4 | 192.4 | +10.25 (+5.63%) | 1,342,393 |
| 7 Sep 2017 | INR | 181.65 | 185.9 | 180.55 | 182.15 | 182.15 | -0.55 (-0.30%) | 334,812 |
| 6 Sep 2017 | INR | 179 | 194.9 | 178.5 | 182.7 | 182.7 | +2.95 (+1.64%) | 842,630 |
| 5 Sep 2017 | INR | 180.3 | 182 | 179.2 | 179.75 | 179.75 | +0.6 (+0.33%) | 242,002 |
