| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 170.01 | 174.09 | 167.61 | 168.66 | 56.22 | -0.33 (-0.20%) | 383,295 |
| 9 Nov 2017 | INR | 171.45 | 175.89 | 168.09 | 168.99 | 56.33 | -1.26 (-0.74%) | 736,416 |
| 8 Nov 2017 | INR | 168 | 176.7 | 165.51 | 170.25 | 56.75 | +3.15 (+1.89%) | 1,143,678 |
| 7 Nov 2017 | INR | 165.09 | 171.99 | 165.09 | 167.1 | 55.7 | +4.2 (+2.58%) | 915,225 |
| 6 Nov 2017 | INR | 164.46 | 168 | 162 | 162.9 | 54.3 | -0.69 (-0.42%) | 282,285 |
| 3 Nov 2017 | INR | 165.09 | 166.44 | 162.45 | 163.59 | 54.53 | -0.66 (-0.40%) | 239,346 |
| 2 Nov 2017 | INR | 169.5 | 169.71 | 163.65 | 164.25 | 54.75 | -3.81 (-2.27%) | 282,804 |
| 1 Nov 2017 | INR | 168.99 | 173.61 | 166.86 | 168.06 | 56.02 | -0.48 (-0.28%) | 461,649 |
| 31 Oct 2017 | INR | 167.01 | 173.01 | 167.01 | 168.54 | 56.18 | +1.65 (+0.99%) | 523,197 |
| 30 Oct 2017 | INR | 171.36 | 171.36 | 166.35 | 166.89 | 55.63 | -1.77 (-1.05%) | 197,436 |
| 27 Oct 2017 | INR | 170.19 | 171.99 | 167.19 | 168.66 | 56.22 | -1.14 (-0.67%) | 211,968 |
| 26 Oct 2017 | INR | 168.69 | 173.01 | 168.69 | 169.8 | 56.6 | +2.16 (+1.29%) | 259,086 |
| 25 Oct 2017 | INR | 175.8 | 176.76 | 166.11 | 167.64 | 55.88 | -6.3 (-3.62%) | 457,941 |
| 24 Oct 2017 | INR | 171.99 | 179.01 | 168.3 | 173.94 | 57.98 | +4.89 (+2.89%) | 955,146 |
| 23 Oct 2017 | INR | 175.11 | 175.8 | 167.16 | 169.05 | 56.35 | -3.69 (-2.14%) | 252,399 |
| 19 Oct 2017 | INR | 174.51 | 176.79 | 171.51 | 172.74 | 57.58 | -0.12 (-0.07%) | 247,068 |
| 18 Oct 2017 | INR | 176.01 | 177 | 172.05 | 172.86 | 57.62 | -3.15 (-1.79%) | 255,579 |
| 17 Oct 2017 | INR | 180 | 180 | 174.9 | 176.01 | 58.67 | -2.28 (-1.28%) | 255,063 |
| 16 Oct 2017 | INR | 185.01 | 185.01 | 177 | 178.29 | 59.43 | +2.28 (+1.30%) | 494,016 |
| 13 Oct 2017 | INR | 179.01 | 182.31 | 174.99 | 176.01 | 58.67 | -3.39 (-1.89%) | 299,886 |
| 12 Oct 2017 | INR | 174.99 | 182.01 | 174.96 | 179.4 | 59.8 | +7.35 (+4.27%) | 655,440 |
| 11 Oct 2017 | INR | 182.46 | 182.46 | 170.79 | 172.05 | 57.35 | -7.95 (-4.42%) | 1,121,304 |
| 10 Oct 2017 | INR | 170.19 | 186.69 | 167.64 | 180 | 60 | +13.14 (+7.87%) | 4,927,662 |
| 9 Oct 2017 | INR | 151.5 | 174 | 149.79 | 166.86 | 55.62 | +18 (+12.09%) | 4,060,203 |
| 6 Oct 2017 | INR | 140.19 | 149.7 | 140.19 | 148.86 | 49.62 | +7.8 (+5.53%) | 436,476 |
| 5 Oct 2017 | INR | 144.69 | 144.69 | 139.2 | 141.06 | 47.02 | -1.74 (-1.22%) | 254,223 |
| 4 Oct 2017 | INR | 143.7 | 144.81 | 139.41 | 142.8 | 47.6 | +3.6 (+2.59%) | 344,097 |
| 3 Oct 2017 | INR | 142.35 | 144.84 | 138.54 | 139.2 | 46.4 | -2.94 (-2.07%) | 157,119 |
| 29 Sep 2017 | INR | 139.95 | 145.86 | 138.99 | 142.14 | 47.38 | +4.23 (+3.07%) | 131,820 |
| 28 Sep 2017 | INR | 139.89 | 140.04 | 134.01 | 137.91 | 45.97 | -0.24 (-0.17%) | 180,894 |
