| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 182.098 | 199.346 | 182.098 | 195.3 | 195.3 | +5.404 (+2.85%) | 18,569 |
| 9 Nov 2017 | INR | 190.106 | 191.996 | 184.156 | 189.896 | 189.896 | -3.906 (-2.02%) | 106,320 |
| 8 Nov 2017 | INR | 197.946 | 198.002 | 191.996 | 193.802 | 193.802 | -8.246 (-4.08%) | 60,834 |
| 7 Nov 2017 | INR | 219.394 | 219.394 | 202.048 | 202.048 | 202.048 | -10.598 (-4.98%) | 27,043 |
| 6 Nov 2017 | INR | 219.002 | 221.9 | 210 | 212.646 | 212.646 | -6.202 (-2.83%) | 27,160 |
| 3 Nov 2017 | INR | 221.998 | 226.002 | 216.048 | 218.848 | 218.848 | -2.548 (-1.15%) | 21,124 |
| 2 Nov 2017 | INR | 221.004 | 228.998 | 219.996 | 221.396 | 221.396 | -0.154 (-0.07%) | 16,609 |
| 1 Nov 2017 | INR | 225.106 | 234.598 | 214.998 | 221.55 | 221.55 | -1.904 (-0.85%) | 22,852 |
| 31 Oct 2017 | INR | 212.002 | 224.994 | 212.002 | 223.454 | 223.454 | +9.058 (+4.22%) | 21,630 |
| 30 Oct 2017 | INR | 219.954 | 219.996 | 212.002 | 214.396 | 214.396 | -1.008 (-0.47%) | 16,399 |
| 27 Oct 2017 | INR | 205.996 | 215.6 | 205.548 | 215.404 | 215.404 | +10.052 (+4.90%) | 15,919 |
| 26 Oct 2017 | INR | 205.506 | 215.894 | 205.044 | 205.352 | 205.352 | -3.794 (-1.81%) | 5,342 |
| 25 Oct 2017 | INR | 213.052 | 214.998 | 208.25 | 209.146 | 209.146 | -7.7 (-3.55%) | 25,089 |
| 24 Oct 2017 | INR | 214.004 | 219.996 | 210.994 | 216.846 | 216.846 | +0.448 (+0.21%) | 13,664 |
| 23 Oct 2017 | INR | 217 | 221.9 | 208.306 | 216.398 | 216.398 | -1.106 (-0.51%) | 10,071 |
| 19 Oct 2017 | INR | 212.002 | 221.648 | 201.054 | 217.504 | 217.504 | +6.398 (+3.03%) | 11,933 |
| 18 Oct 2017 | INR | 203.504 | 212.702 | 203.504 | 211.106 | 211.106 | +2.66 (+1.28%) | 52,350 |
| 17 Oct 2017 | INR | 210.098 | 214.998 | 205.002 | 208.446 | 208.446 | -5.208 (-2.44%) | 7,798 |
| 16 Oct 2017 | INR | 211.498 | 222.404 | 207.998 | 213.654 | 213.654 | -2.142 (-0.99%) | 10,238 |
| 13 Oct 2017 | INR | 214.998 | 223.006 | 210.994 | 215.796 | 215.796 | -5.656 (-2.55%) | 16,555 |
| 12 Oct 2017 | INR | 223.006 | 226.996 | 215.25 | 221.452 | 221.452 | +3.458 (+1.59%) | 10,595 |
| 11 Oct 2017 | INR | 229.894 | 231.994 | 212.996 | 217.994 | 217.994 | -4.55 (-2.04%) | 10,281 |
| 10 Oct 2017 | INR | 210 | 224.994 | 207.802 | 222.544 | 222.544 | +7.238 (+3.36%) | 28,621 |
| 9 Oct 2017 | INR | 212.996 | 220.5 | 210.098 | 215.306 | 215.306 | +0.308 (+0.14%) | 5,958 |
| 6 Oct 2017 | INR | 217.504 | 221.9 | 207.494 | 214.998 | 214.998 | +1.904 (+0.89%) | 6,822 |
| 5 Oct 2017 | INR | 214.998 | 221.998 | 209.006 | 213.094 | 213.094 | -6.902 (-3.14%) | 13,738 |
| 4 Oct 2017 | INR | 212.296 | 221.004 | 211.498 | 219.996 | 219.996 | -0.658 (-0.30%) | 9,459 |
| 3 Oct 2017 | INR | 211.694 | 224.994 | 211.694 | 220.654 | 220.654 | +2.954 (+1.36%) | 28,138 |
| 29 Sep 2017 | INR | 210 | 225.946 | 210 | 217.7 | 217.7 | +2.506 (+1.16%) | 33,049 |
| 28 Sep 2017 | INR | 205.002 | 224 | 205.002 | 215.194 | 215.194 | +0.35 (+0.16%) | 26,447 |
