| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | INR | 191 | 192.25 | 189.2 | 190.15 | 190.15 | +3.6 (+1.93%) | 3,400,038 |
| 16 Nov 2017 | INR | 183.45 | 187.9 | 183.2 | 186.55 | 186.55 | +3.5 (+1.91%) | 4,097,819 |
| 15 Nov 2017 | INR | 182.6 | 185.7 | 181.2 | 183.05 | 183.05 | -1.6 (-0.87%) | 3,180,332 |
| 14 Nov 2017 | INR | 180.3 | 186.8 | 179.1 | 184.65 | 184.65 | +2.8 (+1.54%) | 5,152,655 |
| 13 Nov 2017 | INR | 188.8 | 188.8 | 180.6 | 181.85 | 181.85 | -5.5 (-2.94%) | 3,572,150 |
| 10 Nov 2017 | INR | 187.55 | 190.5 | 185.2 | 187.35 | 187.35 | -1.05 (-0.56%) | 3,218,619 |
| 9 Nov 2017 | INR | 191.9 | 193 | 184.85 | 188.4 | 188.4 | -2.4 (-1.26%) | 5,554,941 |
| 8 Nov 2017 | INR | 193 | 194.35 | 189.5 | 190.8 | 190.8 | -1.6 (-0.83%) | 3,226,852 |
| 7 Nov 2017 | INR | 195.25 | 195.7 | 189.25 | 192.4 | 192.4 | -3 (-1.54%) | 5,730,389 |
| 6 Nov 2017 | INR | 198.8 | 200.5 | 194.15 | 195.4 | 195.4 | -3.25 (-1.64%) | 3,076,858 |
| 3 Nov 2017 | INR | 199.15 | 200.7 | 197.35 | 198.65 | 198.65 | 0.0 (0.0%) | 2,744,575 |
| 2 Nov 2017 | INR | 201 | 202.5 | 197.05 | 198.65 | 198.65 | -2.15 (-1.07%) | 2,760,788 |
| 1 Nov 2017 | INR | 202.5 | 203.3 | 200 | 200.8 | 200.8 | -0.35 (-0.17%) | 2,727,570 |
| 31 Oct 2017 | INR | 201.4 | 202.3 | 198.6 | 201.15 | 201.15 | +0.1 (+0.05%) | 3,380,259 |
| 30 Oct 2017 | INR | 199.95 | 202.95 | 199 | 201.05 | 201.05 | +2.55 (+1.28%) | 4,375,434 |
| 27 Oct 2017 | INR | 202.4 | 202.4 | 197.45 | 198.5 | 198.5 | +2.3 (+1.17%) | 4,930,524 |
| 26 Oct 2017 | INR | 196.5 | 203.25 | 193 | 196.2 | 196.2 | +1 (+0.51%) | 14,030,330 |
| 25 Oct 2017 | INR | 213 | 213.25 | 190.65 | 195.2 | 195.2 | -16.3 (-7.71%) | 15,065,258 |
| 24 Oct 2017 | INR | 210 | 213.85 | 208.55 | 211.5 | 211.5 | +1.9 (+0.91%) | 5,732,266 |
| 23 Oct 2017 | INR | 205 | 210.4 | 205 | 209.6 | 209.6 | +4.65 (+2.27%) | 4,577,181 |
| 19 Oct 2017 | INR | 207 | 207.65 | 203.45 | 204.95 | 204.95 | -2.5 (-1.21%) | 935,335 |
| 18 Oct 2017 | INR | 205.85 | 208 | 205.15 | 207.45 | 207.45 | +1.55 (+0.75%) | 3,360,354 |
| 17 Oct 2017 | INR | 204.1 | 207.8 | 203.35 | 205.9 | 205.9 | +2.15 (+1.06%) | 4,915,329 |
| 16 Oct 2017 | INR | 205 | 206.25 | 203 | 203.75 | 203.75 | -0.85 (-0.42%) | 2,634,564 |
| 13 Oct 2017 | INR | 203.2 | 206.7 | 202.2 | 204.6 | 204.6 | +1.5 (+0.74%) | 5,515,114 |
| 12 Oct 2017 | INR | 200 | 203.7 | 200 | 203.1 | 203.1 | +3.45 (+1.73%) | 3,970,677 |
| 11 Oct 2017 | INR | 203.9 | 204.9 | 197 | 199.65 | 199.65 | -3.1 (-1.53%) | 6,294,804 |
| 10 Oct 2017 | INR | 197.25 | 203.3 | 197.25 | 202.75 | 202.75 | +5.7 (+2.89%) | 6,023,220 |
| 9 Oct 2017 | INR | 197.3 | 198.8 | 195.35 | 197.05 | 197.05 | -0.4 (-0.20%) | 2,975,380 |
| 6 Oct 2017 | INR | 194.7 | 200.45 | 194.1 | 197.45 | 197.45 | +4.05 (+2.09%) | 8,941,249 |
