| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 192.95 | 195.45 | 186 | 190.85 | 190.85 | +0.35 (+0.18%) | 210,430 |
| 8 Nov 2017 | INR | 196.65 | 204.9 | 188.5 | 190.5 | 190.5 | -3.2 (-1.65%) | 627,771 |
| 7 Nov 2017 | INR | 197.9 | 200.1 | 187.15 | 193.7 | 193.7 | -3.55 (-1.80%) | 314,760 |
| 6 Nov 2017 | INR | 198.7 | 204 | 195 | 197.25 | 197.25 | -2.15 (-1.08%) | 223,367 |
| 3 Nov 2017 | INR | 205.4 | 210.6 | 198.1 | 199.4 | 199.4 | -4.25 (-2.09%) | 503,720 |
| 2 Nov 2017 | INR | 198 | 213.95 | 196.1 | 203.65 | 203.65 | +7.3 (+3.72%) | 1,165,852 |
| 1 Nov 2017 | INR | 203.9 | 203.9 | 193.7 | 196.35 | 196.35 | -6.05 (-2.99%) | 726,818 |
| 31 Oct 2017 | INR | 182 | 208.4 | 181.95 | 202.4 | 202.4 | +20.45 (+11.24%) | 1,464,623 |
| 30 Oct 2017 | INR | 186.4 | 186.4 | 180.6 | 181.95 | 181.95 | -2.8 (-1.52%) | 210,471 |
| 27 Oct 2017 | INR | 181.7 | 189.95 | 179.3 | 184.75 | 184.75 | +3.6 (+1.99%) | 966,384 |
| 26 Oct 2017 | INR | 178.85 | 200 | 178.85 | 181.15 | 181.15 | +4.65 (+2.63%) | 1,189,862 |
| 25 Oct 2017 | INR | 174 | 178.25 | 172 | 176.5 | 176.5 | +4.6 (+2.68%) | 858,004 |
| 24 Oct 2017 | INR | 161.3 | 177.5 | 161.3 | 171.9 | 171.9 | +12.35 (+7.74%) | 1,608,705 |
| 23 Oct 2017 | INR | 157 | 161 | 152.75 | 159.55 | 159.55 | +2.8 (+1.79%) | 171,233 |
| 19 Oct 2017 | INR | 157.85 | 158.25 | 156.15 | 156.75 | 156.75 | -0.25 (-0.16%) | 29,460 |
| 18 Oct 2017 | INR | 155.9 | 160.3 | 154.25 | 157 | 157 | +0.6 (+0.38%) | 123,956 |
| 17 Oct 2017 | INR | 151.8 | 161.8 | 150.1 | 156.4 | 156.4 | +4.1 (+2.69%) | 528,149 |
| 16 Oct 2017 | INR | 149.95 | 153.4 | 149.25 | 152.3 | 152.3 | +3.7 (+2.49%) | 305,164 |
| 13 Oct 2017 | INR | 147.2 | 150.9 | 147.2 | 148.6 | 148.6 | +1.45 (+0.99%) | 76,288 |
| 12 Oct 2017 | INR | 147 | 148.35 | 146.5 | 147.15 | 147.15 | +0.15 (+0.10%) | 42,547 |
| 11 Oct 2017 | INR | 145.15 | 149.2 | 145 | 147 | 147 | +0.75 (+0.51%) | 104,011 |
| 10 Oct 2017 | INR | 151.5 | 151.5 | 144.55 | 146.25 | 146.25 | -4.05 (-2.69%) | 96,312 |
| 9 Oct 2017 | INR | 147.2 | 155.5 | 146.6 | 150.3 | 150.3 | -0.15 (-0.10%) | 146,333 |
| 6 Oct 2017 | INR | 150.4 | 152 | 147.2 | 150.45 | 150.45 | +2.75 (+1.86%) | 292,348 |
| 5 Oct 2017 | INR | 141.35 | 148.85 | 141.35 | 147.7 | 147.7 | +5.3 (+3.72%) | 279,579 |
| 4 Oct 2017 | INR | 142.4 | 144.8 | 139.5 | 142.4 | 142.4 | +1.05 (+0.74%) | 297,126 |
| 3 Oct 2017 | INR | 147.35 | 152.9 | 140.5 | 141.35 | 141.35 | +4.1 (+2.99%) | 900,907 |
| 29 Sep 2017 | INR | 140.7 | 142 | 136.6 | 137.25 | 137.25 | -2.65 (-1.89%) | 74,315 |
| 28 Sep 2017 | INR | 138.05 | 140.5 | 138.05 | 139.9 | 139.9 | +1.85 (+1.34%) | 133,715 |
| 27 Sep 2017 | INR | 136.25 | 138.9 | 135.8 | 138.05 | 138.05 | +1.75 (+1.28%) | 243,366 |
